AK STEEL HOLDING $3.54

up +0.09


18/6/2013 04:18 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
4/5/2012 7.30 7.47 7.15 7.22 58623
4/4/2012 7.39 7.45 7.28 7.34 69558
4/3/2012 7.72 7.72 7.47 7.58 74053
4/2/2012 7.54 7.85 7.45 7.66 74094
3/30/2012 7.72 7.78 7.39 7.56 57866
3/29/2012 7.31 7.67 7.25 7.63 76046
3/28/2012 7.73 7.75 7.31 7.37 116736
3/27/2012 7.85 7.96 7.70 7.70 70472
3/26/2012 8.03 8.09 7.75 7.84 67630
3/23/2012 7.92 8.09 7.83 7.92 67337
3/22/2012 7.95 8.02 7.78 7.93 89940
3/21/2012 8.33 8.38 8.09 8.12 75917
3/20/2012 8.44 8.50 8.20 8.30 114188
3/19/2012 8.25 8.65 8.23 8.59 204407
3/16/2012 7.94 8.23 7.94 8.20 168683
3/15/2012 7.61 7.97 7.58 7.90 107263
3/14/2012 7.26 7.76 7.22 7.59 186721
3/13/2012 7.20 7.35 7.12 7.34 97871
3/12/2012 7.26 7.49 7.09 7.12 75785
3/9/2012 7.05 7.38 6.96 7.32 92040
3/8/2012 7.03 7.05 6.85 7.03 62866
3/7/2012 7.06 7.06 6.80 6.88 75578
3/6/2012 7.04 7.06 6.80 6.91 133886
3/5/2012 7.76 7.77 7.22 7.29 114311
3/2/2012 7.96 8.10 7.74 7.76 81951
3/1/2012 7.94 8.14 7.94 8.00 62751
2/29/2012 8.07 8.19 7.80 7.92 83869
2/28/2012 8.14 8.26 8.02 8.06 62840
2/27/2012 8.09 8.12 7.95 8.08 67223
2/24/2012 8.04 8.17 8.00 8.10 48172
2/23/2012 8.08 8.20 7.96 8.05 54734
2/22/2012 8.15 8.28 8.00 8.02 73471
2/21/2012 8.23 8.41 8.10 8.19 73754
2/17/2012 8.34 8.37 8.06 8.13 59216
2/16/2012 8.02 8.28 7.95 8.25 72780
2/15/2012 8.30 8.33 8.00 8.06 77380
2/14/2012 8.28 8.31 8.04 8.25 109078
2/13/2012 8.27 8.42 8.09 8.38 82512
2/10/2012 8.38 8.42 8.13 8.16 102836
2/9/2012 8.60 8.68 8.25 8.61 91437
2/8/2012 8.79 8.87 8.54 8.54 82750
2/7/2012 8.90 9.04 8.63 8.78 76358
2/6/2012 8.99 9.05 8.68 8.93 96791
2/3/2012 9.21 9.25 8.71 8.79 130004
2/2/2012 9.39 9.43 8.97 9.04 147012
2/1/2012 9.59 9.74 9.53 9.57 66871
1/31/2012 9.80 10.00 9.41 9.44 99520
1/30/2012 9.57 9.69 9.38 9.63 77075
1/27/2012 9.61 10.00 9.55 9.91 51210
1/26/2012 10.20 10.33 9.68 9.82 99017
1/25/2012 9.19 10.12 9.16 10.04 137030
1/24/2012 9.04 9.33 8.76 9.29 110510
1/23/2012 9.28 9.47 9.11 9.20 77723
1/20/2012 9.28 9.45 9.15 9.27 51132
1/19/2012 9.42 9.58 9.23 9.40 74657
1/18/2012 9.03 9.27 8.95 9.19 94948
1/17/2012 9.20 9.29 8.93 9.07 96988
1/13/2012 9.35 9.40 9.04 9.11 80549
1/12/2012 9.85 9.87 9.42 9.53 91972
1/11/2012 9.17 9.96 9.08 9.78 164731
1/10/2012 8.90 9.10 8.89 9.01 72745
1/9/2012 8.76 8.97 8.62 8.67 55923
1/6/2012 8.77 8.85 8.65 8.75 45070
1/5/2012 8.68 8.91 8.53 8.69 66016
1/4/2012 8.61 8.91 8.57 8.84 64146
1/3/2012 8.47 8.66 8.44 8.57 50563
12/30/2011 8.14 8.32 8.09 8.26 32243
12/29/2011 8.09 8.20 8.02 8.15 29386
12/28/2011 8.35 8.43 8.00 8.05 42778
12/27/2011 8.33 8.49 8.22 8.30 36909
12/23/2011 8.25 8.41 8.06 8.39 38897
12/22/2011 8.08 8.26 8.01 8.16 51117
12/21/2011 8.00 8.10 7.84 8.08 49516
12/20/2011 7.68 8.04 7.67 7.99 68544
12/19/2011 7.67 7.86 7.45 7.49 117070
12/16/2011 7.41 7.61 7.31 7.52 266493
12/15/2011 7.70 7.75 7.30 7.33 72558
12/14/2011 7.56 7.74 7.33 7.47 100787
12/13/2011 8.21 8.31 7.66 7.73 89577
12/12/2011 8.45 8.47 7.96 8.15 87985
12/9/2011 8.52 8.78 8.40 8.61 77231
12/8/2011 8.52 8.90 8.33 8.38 103332
12/7/2011 8.70 8.80 8.46 8.71 65875
12/6/2011 8.49 8.86 8.27 8.68 71784
12/5/2011 8.52 8.64 8.38 8.50 76210
12/2/2011 8.44 8.62 8.15 8.22 91417
12/1/2011 8.53 8.60 8.11 8.18 88993
11/30/2011 7.96 8.49 7.96 8.46 117344
11/29/2011 7.52 7.65 7.39 7.46 46472
11/28/2011 7.58 7.65 7.41 7.55 74296
11/25/2011 7.10 7.24 7.03 7.04 37854
11/23/2011 7.80 7.84 7.15 7.15 88964
11/22/2011 8.00 8.12 7.78 7.85 68168
11/21/2011 8.02 8.10 7.78 8.01 82907
11/18/2011 8.77 8.79 8.34 8.41 66762
11/17/2011 9.03 9.16 8.43 8.51 105846
11/16/2011 9.02 9.25 8.87 8.91 67601
11/15/2011 9.00 9.24 8.80 9.10 80819
11/14/2011 9.07 9.21 8.92 9.14 67063
11/11/2011 8.74 9.07 8.68 9.04 75704
Marketplace
Trading Center