$7.27 -0.13 (%) Ak Steel Holding Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
4/2/20133.223.273.053.097,905,608
4/1/20133.323.323.183.226,318,576
3/28/20133.373.383.283.314,045,874
3/27/20133.333.383.273.385,705,137
3/26/20133.403.423.313.354,999,948
3/25/20133.333.393.253.387,733,913
3/22/20133.423.483.293.3110,346,378
3/21/20133.523.563.453.475,587,231
3/20/20133.553.573.483.534,518,764
3/19/20133.593.623.453.517,252,256
3/18/20133.553.643.523.594,092,559
3/15/20133.593.663.533.616,401,138
3/14/20133.583.603.463.568,622,884
3/13/20133.653.703.503.547,230,684
3/12/20133.773.813.643.667,349,633
3/11/20133.853.853.763.773,304,889
3/8/20133.873.883.803.855,697,314
3/7/20133.703.883.663.766,297,965
3/6/20133.513.733.463.709,718,187
3/5/20133.603.673.483.486,531,040
3/4/20133.603.623.513.547,103,899
3/1/20133.713.743.603.616,962,115
2/28/20133.823.843.703.756,552,286
2/27/20133.773.843.723.774,466,714
2/26/20133.853.853.633.708,140,688
2/25/20133.993.993.753.756,794,155
2/22/20133.953.973.843.945,595,809
2/21/20134.004.033.833.888,929,931
2/20/20134.214.213.993.999,422,830
2/19/20134.344.404.164.215,460,857
2/15/20134.394.434.294.335,304,483
2/14/20134.184.414.154.388,129,018
2/13/20134.244.274.144.193,530,310
2/12/20134.204.254.174.223,960,742
2/11/20134.114.254.074.244,598,786
2/8/20134.184.224.084.124,469,359
2/7/20134.204.234.084.155,226,448
2/6/20134.114.274.084.198,575,330
2/5/20134.104.134.044.074,723,686
2/4/20134.064.103.964.015,473,472
2/1/20134.094.124.014.096,058,799
1/31/20133.954.053.944.006,571,711
1/30/20134.124.133.923.979,780,247
1/29/20134.314.364.004.0312,520,469
1/28/20134.314.324.054.1114,008,665
1/25/20134.504.514.384.446,779,742
1/24/20134.544.624.404.487,373,688
1/23/20134.664.664.524.596,089,022
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center