$9.52 0.00 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
11/10/20152.672.792.652.703,644,225
11/9/20152.762.822.682.683,893,113
11/6/20152.692.822.642.774,528,828
11/5/20152.772.852.672.716,560,867
11/4/20152.852.882.732.808,999,929
11/3/20153.013.252.752.9316,691,149
11/2/20152.873.092.853.038,820,654
10/30/20152.712.962.622.897,632,779
10/29/20152.602.782.562.725,973,094
10/28/20152.382.702.332.6210,348,595
10/27/20152.412.552.252.428,649,950
10/26/20152.472.492.312.3411,450,171
10/23/20152.712.772.602.664,013,719
10/22/20152.552.712.532.645,465,466
10/21/20152.732.732.532.535,696,786
10/20/20152.752.802.672.714,255,264
10/19/20152.802.882.652.775,178,432
10/16/20152.952.992.852.864,995,804
10/15/20152.812.952.772.925,524,531
10/14/20152.842.912.762.826,115,580
10/13/20152.762.932.752.843,411,091
10/12/20153.053.082.752.854,810,400
10/9/20153.173.192.993.066,415,244
10/8/20153.003.142.913.117,224,756
10/7/20152.893.102.853.0412,088,287
10/6/20152.752.882.752.806,797,655
10/5/20152.502.842.482.7711,201,446
10/2/20152.352.632.312.567,094,650
10/1/20152.452.482.332.375,327,943
9/30/20152.442.462.302.415,115,492
9/29/20152.292.492.182.3910,112,695
9/28/20152.222.302.052.249,799,860
9/25/20152.452.492.222.297,903,545
9/24/20152.362.452.302.437,977,054
9/23/20152.552.562.352.3610,073,494
9/22/20152.592.672.462.549,770,801
9/21/20152.812.842.652.657,843,978
9/18/20152.983.052.722.8117,911,187
9/17/20152.792.932.742.818,376,270
9/16/20152.732.862.712.825,986,909
9/15/20152.682.802.652.775,435,863
9/14/20152.742.762.642.714,822,802
9/11/20152.712.782.632.775,825,355
9/10/20152.702.762.642.765,572,048
9/9/20152.862.902.562.7322,235,525
9/8/20152.962.982.752.8611,998,340
9/4/20152.983.012.872.907,919,951
9/3/20153.023.183.003.066,600,255
9/2/20153.003.052.883.036,709,073
9/1/20152.993.102.832.907,219,368
8/31/20152.973.192.853.098,365,859
8/28/20152.893.082.882.998,406,505
8/27/20152.652.982.632.9214,667,758
8/26/20152.652.672.502.565,499,963
8/25/20152.872.872.562.576,238,340
8/24/20152.502.812.392.707,633,427
8/21/20152.832.882.672.769,287,554
8/20/20152.922.942.822.895,876,340
8/19/20153.133.152.872.957,434,538
8/18/20153.233.333.113.135,182,304
8/17/20153.153.303.103.295,374,543
8/14/20153.093.243.093.154,862,240
8/13/20153.093.193.063.126,674,100
8/12/20153.133.163.013.099,142,435
8/11/20153.143.303.103.1813,609,591
8/10/20153.043.352.973.3310,751,699
8/7/20153.193.372.983.0412,219,863
8/6/20153.133.263.073.268,476,615
8/5/20153.283.433.133.1310,273,593
8/4/20153.193.293.153.188,947,297
8/3/20152.903.182.853.1412,352,643
7/31/20153.163.232.932.9512,208,380
7/30/20153.413.683.103.1326,595,381
7/29/20152.963.332.953.2423,086,350
7/28/20152.623.002.622.9019,293,047
7/27/20152.482.552.382.529,562,413
7/24/20152.642.652.462.538,112,368
7/23/20152.722.792.622.666,797,493
7/22/20152.702.732.562.705,815,565
7/21/20152.662.852.632.756,614,233
7/20/20152.902.922.612.6810,815,429
7/17/20152.982.992.882.907,692,173
7/16/20153.063.162.932.9610,689,121
7/15/20153.213.242.963.0310,027,985
7/14/20153.203.283.113.235,135,591
7/13/20153.063.282.983.199,300,748
7/10/20153.163.203.013.028,363,249
7/9/20153.213.233.043.0911,025,927
7/8/20153.253.293.013.0311,851,117
7/7/20153.263.433.033.3513,412,736
7/6/20153.433.523.283.3117,066,950
7/2/20153.833.833.503.5515,067,328
7/1/20153.903.933.783.813,959,247
6/30/20153.963.983.813.876,574,360
6/29/20154.114.163.923.938,857,197
6/26/20154.334.334.184.185,340,691
6/25/20154.394.434.284.334,362,393
6/24/20154.494.504.324.365,500,476
6/23/20154.324.534.274.497,429,052
6/22/20154.604.664.244.3515,342,754
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center