$4.41 +0.17 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
4/22/20154.754.834.574.608,039,045
4/21/20154.844.994.714.758,231,701
4/20/20154.785.074.714.848,509,575
4/17/20154.894.894.704.767,770,524
4/16/20155.115.254.924.938,354,649
4/15/20154.755.294.735.1513,771,753
4/14/20154.614.804.584.736,705,332
4/13/20154.604.614.504.543,579,011
4/10/20154.584.694.554.605,234,106
4/9/20154.314.574.304.576,751,579
4/8/20154.504.574.304.355,737,109
4/7/20154.394.504.344.444,047,821
4/6/20154.454.504.354.384,688,839
4/2/20154.364.484.284.456,250,350
4/1/20154.454.454.314.416,420,991
3/31/20154.494.554.354.479,760,833
3/30/20154.534.654.484.636,885,535
3/27/20154.384.604.344.4910,201,461
3/26/20154.324.424.234.418,440,630
3/25/20154.284.454.254.3016,158,808
3/24/20154.054.194.054.186,634,497
3/23/20153.944.153.904.0910,387,801
3/20/20153.964.063.794.0524,794,741
3/19/20154.154.244.114.205,896,510
3/18/20153.934.353.924.2912,924,344
3/17/20153.894.023.893.987,006,837
3/16/20154.034.063.863.944,776,638
3/13/20154.034.073.924.006,523,818
3/12/20154.094.133.944.138,965,674
3/11/20153.944.033.874.006,721,713
3/10/20153.994.063.933.947,652,577
3/9/20154.094.163.984.086,026,945
3/6/20154.054.204.054.116,380,661
3/5/20154.124.184.024.136,650,688
3/4/20154.014.183.914.138,616,883
3/3/20154.164.224.024.0611,601,501
3/2/20154.384.404.204.328,959,490
2/27/20154.474.524.384.424,617,123
2/26/20154.484.634.394.466,032,086
2/25/20154.464.684.464.568,462,407
2/24/20154.304.544.304.506,196,423
2/23/20154.404.424.274.327,011,001
2/20/20154.544.654.464.475,965,552
2/19/20154.544.674.474.575,197,371
2/18/20154.574.754.464.606,738,947
2/17/20154.864.874.634.689,342,751
2/13/20154.574.924.554.8712,564,435
2/12/20154.374.534.354.487,618,000
2/11/20154.194.334.114.297,014,550
2/10/20154.334.344.124.277,211,827
2/9/20154.224.454.194.348,569,929
2/6/20154.094.314.044.208,440,817
2/5/20154.144.264.074.1111,959,639
2/4/20154.174.294.044.0911,353,045
2/3/20153.984.353.974.2516,801,470
2/2/20153.803.903.753.869,380,188
1/30/20153.683.933.653.7914,128,350
1/29/20153.953.953.623.7417,457,503
1/28/20154.364.433.753.9226,235,108
1/27/20154.344.374.154.2518,758,878
1/26/20153.974.153.904.0513,324,687
1/23/20154.024.073.924.018,766,695
1/22/20154.014.133.914.128,157,989
1/21/20153.894.083.873.967,876,948
1/20/20154.114.203.853.9111,556,045
1/16/20153.924.073.874.0611,914,825
1/15/20154.074.083.833.9210,400,112
1/14/20154.024.123.873.9716,059,302
1/13/20154.774.774.064.1628,852,509
1/12/20155.295.294.624.6528,720,857
1/9/20155.585.585.345.4010,644,992
1/8/20155.695.705.525.588,359,563
1/7/20155.755.825.525.6110,446,307
1/6/20155.665.755.365.7212,320,563
1/5/20155.905.905.565.6110,697,057
1/2/20156.006.175.865.976,470,720
12/31/20145.986.085.845.947,937,501
12/30/20145.876.075.875.976,834,357
12/29/20145.956.095.825.914,523,088
12/26/20145.845.995.715.925,920,281
12/24/20145.675.805.575.764,313,537
12/23/20145.695.835.625.655,706,912
12/22/20146.226.255.595.6615,219,327
12/19/20145.966.375.956.2515,279,264
12/18/20146.026.105.836.0216,360,444
12/17/20145.255.575.165.5610,138,265
12/16/20145.235.505.195.2410,250,410
12/15/20145.265.445.085.229,196,148
12/12/20145.275.325.155.206,844,662
12/11/20145.415.515.305.336,128,724
12/10/20145.525.595.355.396,876,514
12/9/20145.265.655.245.5911,185,592
12/8/20145.625.665.315.3610,016,070
12/5/20145.775.915.665.687,878,559
12/4/20145.725.985.635.779,399,589
12/3/20145.475.875.415.7212,751,104
12/2/20145.405.695.365.4211,155,267
12/1/20145.905.965.355.3822,389,521
11/28/20146.426.425.885.9216,102,768
11/26/20146.756.776.356.5210,460,438
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center