Ak Steel Holding Corp $10.68

up +0.67


22/8/2014 04:00 PM  |  NYSE : AKS  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
1/22/20134.694.704.584.675,939,512
1/18/20134.614.674.554.624,347,427
1/17/20134.554.694.514.645,504,831
1/16/20134.574.584.444.505,377,900
1/15/20134.424.604.414.586,136,656
1/14/20134.734.734.454.468,573,381
1/11/20134.774.784.664.685,108,024
1/10/20134.814.834.674.795,512,700
1/9/20134.804.864.704.764,336,949
1/8/20134.884.924.694.696,168,086
1/7/20134.794.944.764.907,040,566
1/4/20134.774.904.684.818,868,203
1/3/20134.724.834.614.627,720,773
1/2/20134.854.904.664.758,605,344
12/31/20124.324.664.314.608,746,861
12/28/20124.314.394.274.304,513,597
12/27/20124.634.674.254.389,691,100
12/26/20124.404.644.404.606,134,917
12/24/20124.404.474.354.422,541,363
12/21/20124.284.484.214.4317,336,905
12/20/20124.534.584.414.555,904,423
12/19/20124.614.644.514.525,543,080
12/18/20124.484.634.474.587,894,114
12/17/20124.504.544.424.486,719,837
12/14/20124.204.454.204.4013,761,711
12/13/20124.164.254.134.147,329,107
12/12/20124.344.344.174.206,556,640
12/11/20124.204.334.174.288,621,858
12/10/20124.114.204.074.164,906,244
12/7/20124.134.164.034.086,997,440
12/6/20124.064.124.014.104,886,455
12/5/20124.004.093.904.079,854,755
12/4/20123.883.993.863.935,699,080
12/3/20124.074.103.853.887,875,316
11/30/20124.134.173.984.017,631,000
11/29/20124.104.214.074.1316,547,088
11/28/20123.854.053.824.0023,276,191
11/27/20123.903.923.783.796,384,465
11/26/20123.973.973.783.828,001,697
11/23/20123.843.923.783.833,698,213
11/21/20123.743.903.693.7810,814,448
11/20/20123.743.783.643.7412,057,493
11/19/20123.653.773.573.6611,502,868
11/16/20123.663.663.423.5716,340,476
11/15/20123.843.843.563.6351,773,955
11/14/20124.484.534.014.0220,029,975
11/13/20124.945.084.394.5027,157,547
11/12/20125.495.555.385.462,890,291
11/9/20125.295.605.275.414,483,664
11/8/20125.435.595.305.346,242,593
11/7/20125.585.585.255.437,825,734
11/6/20125.425.775.365.668,970,641
11/5/20125.235.415.185.323,953,908
11/2/20125.595.595.245.255,157,269
11/1/20125.085.585.075.4810,024,571
10/31/20125.205.285.015.044,657,271
10/26/20125.255.415.145.195,250,682
10/25/20125.225.255.125.216,715,179
10/24/20125.165.245.115.156,017,398
10/23/20125.295.365.105.1913,060,441
10/22/20125.495.645.375.518,171,444
10/19/20125.755.755.475.516,217,642
10/18/20125.725.905.655.799,358,928
10/17/20125.535.855.445.7211,739,389
10/16/20125.365.515.325.497,547,214
10/15/20125.195.325.135.324,775,498
10/12/20125.365.395.135.204,484,060
10/11/20125.185.395.125.367,075,436
10/10/20125.295.335.085.118,350,000
10/9/20125.175.425.155.1912,603,616
10/8/20124.855.134.825.108,640,438
10/5/20124.915.044.844.876,113,025
10/4/20124.774.944.744.827,537,173
10/3/20124.804.824.714.743,399,791
10/2/20124.934.964.784.794,260,958
10/1/20124.925.014.814.885,428,656
9/28/20124.804.874.754.805,118,864
9/27/20125.005.004.794.855,786,173
9/26/20124.835.044.714.908,429,293
9/25/20125.045.054.824.857,517,033
9/24/20125.005.104.965.019,078,543
9/21/20125.405.445.195.259,104,593
9/20/20125.485.485.255.309,840,546
9/19/20125.555.735.525.555,772,405
9/18/20125.585.645.415.519,171,334
9/17/20125.685.735.475.539,739,846
9/14/20126.456.735.805.8722,002,618
9/13/20126.066.535.966.4410,587,592
9/12/20126.086.305.986.088,831,159
9/11/20125.886.145.875.999,204,161
9/10/20125.856.125.795.818,217,997
9/7/20125.525.925.495.7812,319,811
9/6/20125.195.435.055.3714,714,409
9/5/20125.045.114.884.898,121,080
9/4/20125.165.244.985.026,413,386
8/31/20125.035.305.035.228,230,248
8/30/20125.035.054.925.005,092,579
8/29/20125.205.265.025.106,632,873
8/28/20125.415.475.185.2311,389,500
8/27/20125.605.675.455.656,478,377
Trading Center