AK STEEL HOLDING $3.52

up +0.16


20/5/2013 04:20 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
10/13/2011 7.32 7.47 7.05 7.38 55793
10/12/2011 7.27 7.63 7.22 7.48 84954
10/11/2011 6.94 7.32 6.90 7.17 80699
10/10/2011 6.92 7.15 6.85 7.07 60242
10/7/2011 7.08 7.15 6.56 6.67 96436
10/6/2011 6.85 7.10 6.72 6.97 94222
10/5/2011 6.39 6.87 6.22 6.77 119257
10/4/2011 5.68 6.34 5.51 6.32 127737
10/3/2011 6.47 6.49 5.77 5.77 135050
9/30/2011 6.65 6.80 6.50 6.54 93871
9/29/2011 6.93 6.96 6.55 6.84 103959
9/28/2011 7.30 7.31 6.61 6.65 99363
9/27/2011 7.27 7.51 7.17 7.26 100714
9/26/2011 6.83 7.03 6.63 7.01 83482
9/23/2011 6.80 6.99 6.70 6.76 72395
9/22/2011 7.23 7.28 6.68 6.74 143157
9/21/2011 8.01 8.07 7.58 7.61 80805
9/20/2011 8.22 8.34 8.00 8.01 54458
9/19/2011 8.15 8.35 8.02 8.25 70738
9/16/2011 8.80 8.84 8.36 8.48 93962
9/15/2011 8.75 8.85 8.59 8.79 56553
9/14/2011 8.63 8.75 8.25 8.59 64787
9/13/2011 8.16 8.45 8.08 8.39 65662
9/12/2011 8.00 8.30 7.86 8.17 75737
9/9/2011 8.45 8.56 8.14 8.22 86364
9/8/2011 8.82 8.95 8.53 8.64 69981
9/7/2011 8.27 8.92 8.24 8.90 76839
9/6/2011 7.81 8.10 7.80 8.08 80205
9/2/2011 8.47 8.50 8.19 8.20 63339
9/1/2011 8.98 9.10 8.76 8.76 50366
8/31/2011 9.50 9.50 8.91 8.99 90509
8/30/2011 8.95 9.35 8.90 9.24 89021
8/29/2011 8.74 9.13 8.63 9.10 77192
8/26/2011 8.04 8.60 7.96 8.58 70770
8/25/2011 8.33 8.43 8.06 8.11 81915
8/24/2011 8.17 8.30 7.91 8.21 70601
8/23/2011 7.90 8.20 7.73 8.18 87016
8/22/2011 8.04 8.10 7.67 7.70 90132
8/19/2011 7.86 8.20 7.69 7.79 78326
8/18/2011 8.28 8.30 7.75 7.83 113454
8/17/2011 8.93 9.15 8.70 8.76 68484
8/16/2011 9.00 9.14 8.80 8.81 86406
8/15/2011 8.93 9.22 8.84 9.20 75162
8/12/2011 9.25 9.43 8.88 8.97 111487
8/11/2011 8.56 9.15 8.55 9.05 154819
8/10/2011 8.22 8.78 8.00 8.29 186912
8/9/2011 8.27 8.45 7.70 8.45 152487
8/8/2011 8.67 8.92 7.71 7.80 185776
8/5/2011 9.60 9.67 8.58 9.12 193144
8/4/2011 10.53 10.63 9.17 9.21 217340
8/3/2011 11.16 11.23 10.51 10.75 143292
8/2/2011 11.63 11.79 11.08 11.09 101674
8/1/2011 12.39 12.40 11.55 11.65 126966
7/29/2011 12.00 12.35 11.84 12.15 101058
7/28/2011 12.36 12.47 12.05 12.13 139431
7/27/2011 13.00 13.07 12.42 12.42 153619
7/26/2011 14.75 14.80 12.76 12.81 478244
7/25/2011 15.59 15.84 15.50 15.52 62043
7/22/2011 15.80 15.84 15.64 15.81 30017
7/21/2011 15.64 15.84 15.57 15.82 41710
7/20/2011 15.64 15.65 15.44 15.51 34685
7/19/2011 15.45 15.67 15.29 15.57 50863
7/18/2011 15.39 15.64 15.18 15.24 50145
7/15/2011 15.37 15.55 15.13 15.55 48485
7/14/2011 15.75 15.81 15.11 15.19 74051
7/13/2011 15.46 16.08 15.46 15.71 78475
7/12/2011 15.37 15.66 15.34 15.37 58169
7/11/2011 15.96 16.04 15.35 15.45 84682
7/8/2011 16.25 16.34 16.09 16.22 64239
7/7/2011 16.39 16.75 16.34 16.61 100030
7/6/2011 16.24 16.37 16.02 16.37 78734
7/5/2011 15.94 16.40 15.80 16.37 92607
7/1/2011 15.79 16.03 15.62 15.98 57028
6/30/2011 15.62 15.98 15.51 15.76 83019
6/29/2011 15.09 15.74 15.02 15.51 119520
6/28/2011 14.37 14.77 14.34 14.75 59577
6/27/2011 14.15 14.35 13.97 14.30 78574
6/24/2011 14.53 14.65 14.17 14.22 47168
6/23/2011 14.26 14.50 14.01 14.47 92969
6/22/2011 14.44 14.87 14.44 14.51 63861
6/21/2011 14.35 14.63 14.34 14.45 57326
6/20/2011 14.07 14.30 14.01 14.18 52207
6/17/2011 14.50 14.60 14.00 14.16 88141
6/16/2011 15.01 15.02 14.14 14.33 121299
6/15/2011 15.34 15.65 15.04 15.14 96128
6/14/2011 14.92 15.48 14.88 15.33 86819
6/10/2011 14.68 15.43 14.66 15.22 129075
6/9/2011 14.52 14.78 14.47 14.69 47586
6/8/2011 14.50 14.71 14.39 14.45 59015
6/7/2011 14.51 14.78 14.43 14.53 46960
6/6/2011 14.97 14.97 14.41 14.41 64247
6/3/2011 14.53 15.38 14.53 14.99 124205
6/2/2011 14.57 14.95 14.55 14.79 58484
6/1/2011 15.19 15.20 14.51 14.52 73404
5/31/2011 15.44 15.49 14.96 15.30 61889
5/27/2011 15.15 15.29 15.05 15.29 48162
5/26/2011 14.66 15.15 14.62 15.04 93420
5/25/2011 14.72 14.87 14.36 14.72 63752
5/24/2011 14.30 14.84 14.22 14.44 95106
5/23/2011 14.32 14.43 14.06 14.08 90095
Marketplace
Trading Center