Ak Steel Holding Corp $6.92

down 0.00


17/4/2014 06:40 PM  |  NYSE : AKS  
Industries : Metals & Mining / Steel & Iron
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
9/4/20125.165.244.985.026,413,390
8/31/20125.035.305.035.228,230,250
8/30/20125.035.054.925.005,092,580
8/29/20125.205.265.025.106,632,870
8/28/20125.415.475.185.2311,389,500
8/27/20125.605.675.455.656,478,380
8/24/20125.645.725.485.626,443,120
8/23/20125.695.835.485.6710,391,400
8/22/20125.765.965.725.924,897,200
8/21/20125.836.105.765.869,164,460
8/20/20125.465.785.425.785,339,970
8/17/20125.545.615.435.515,830,410
8/16/20125.455.675.365.584,390,620
8/15/20125.445.465.265.443,473,190
8/14/20125.685.745.425.495,193,750
8/13/20125.885.965.585.635,362,020
8/10/20125.795.965.745.944,838,950
8/9/20125.695.955.605.906,439,390
8/8/20125.635.895.555.7510,306,400
8/7/20125.505.595.365.427,481,600
8/6/20125.015.344.955.2810,805,500
8/3/20125.075.214.914.916,993,320
8/2/20125.335.334.834.947,288,180
8/1/20125.355.505.165.376,148,000
7/31/20125.125.395.035.3211,103,600
7/30/20124.915.104.815.045,363,580
7/27/20124.675.074.584.957,840,860
7/26/20124.824.844.444.666,907,180
7/25/20124.955.014.734.735,660,820
7/24/20125.105.244.794.909,031,920
7/23/20125.085.084.895.006,403,740
7/20/20125.395.455.225.244,866,410
7/19/20125.375.555.335.483,491,900
7/18/20125.365.405.165.334,620,870
7/17/20125.505.595.385.394,162,730
7/16/20125.575.605.395.474,372,630
7/13/20125.775.875.545.605,354,510
7/12/20125.805.815.515.725,554,120
7/11/20125.866.045.825.894,096,320
7/10/20126.166.235.705.816,919,780
7/9/20126.096.266.066.125,865,600
7/6/20126.056.215.946.144,952,260
7/5/20126.116.336.006.166,532,920
7/3/20125.876.355.836.056,679,760
7/2/20125.896.005.615.797,349,580
6/29/20126.356.495.595.8716,089,000
6/28/20125.816.205.736.1013,577,900
6/27/20125.266.005.235.8511,636,500
6/26/20125.305.365.055.307,834,720
6/25/20125.465.465.235.296,163,930
6/22/20125.255.565.135.5520,450,800
6/21/20125.475.495.105.248,537,160
6/20/20125.305.545.295.468,875,990
6/19/20125.105.395.065.349,922,290
6/18/20125.275.274.975.177,691,280
6/15/20125.125.335.085.326,566,380
6/14/20125.015.194.915.158,454,850
6/13/20124.935.224.855.0210,415,400
6/12/20125.025.094.595.0618,768,500
6/11/20125.775.814.984.9920,140,500
6/8/20125.935.935.685.807,381,320
6/7/20126.156.266.006.015,081,430
6/6/20125.956.075.855.994,008,140
6/5/20125.815.985.765.854,012,140
6/4/20125.945.995.645.865,612,880
6/1/20125.886.075.865.955,246,800
5/31/20126.266.315.986.035,803,900
5/30/20126.396.446.236.264,036,810
5/29/20126.426.586.416.544,953,250
5/25/20126.386.456.266.303,734,960
5/24/20126.196.416.056.416,792,160
5/23/20125.996.265.816.219,129,070
5/22/20126.276.376.036.097,720,690
5/21/20126.256.296.066.266,556,850
5/18/20126.336.346.076.186,800,870
5/17/20126.486.586.216.257,444,100
5/16/20126.826.986.486.497,076,020
5/15/20127.087.176.756.796,350,700
5/14/20126.907.186.867.095,707,360
5/11/20127.007.276.977.055,522,160
5/10/20127.177.196.927.055,475,340
5/9/20126.817.226.717.028,719,880
5/8/20126.977.006.677.006,333,800
5/7/20126.957.106.866.974,039,140
5/4/20127.207.256.966.996,325,340
5/3/20127.437.547.227.284,227,910
5/2/20127.537.547.307.474,693,460
5/1/20127.457.707.437.596,003,240
4/30/20127.247.437.177.425,313,370
4/27/20127.307.307.177.273,660,530
4/26/20127.217.337.167.224,065,700
4/25/20127.327.407.117.288,975,240
4/24/20127.217.717.157.2016,411,300
4/23/20127.287.357.127.347,593,070
4/20/20127.627.747.487.534,824,630
4/19/20127.657.727.517.606,055,990
4/18/20127.587.697.487.645,060,320
4/17/20127.547.727.457.625,933,910
4/16/20127.547.637.257.397,565,700
4/13/20127.577.577.377.395,357,500
Trading Center