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
4/12/20127.247.747.217.659,212,850
4/11/20127.227.307.107.176,240,210
4/10/20127.167.236.926.987,544,930
4/9/20127.087.257.047.194,813,130
4/5/20127.307.477.157.225,865,250
4/4/20127.397.457.287.346,955,720
4/3/20127.727.727.477.587,405,740
4/2/20127.547.857.457.667,410,330
3/30/20127.727.787.397.565,787,160
3/29/20127.317.677.257.637,608,380
3/28/20127.737.757.317.3711,674,400
3/27/20127.857.967.707.707,056,320
3/26/20128.038.097.757.846,765,450
3/23/20127.928.097.837.926,733,680
3/22/20127.958.027.787.938,996,290
3/21/20128.338.388.098.127,591,680
3/20/20128.448.508.208.3011,420,700
3/19/20128.258.658.238.5920,441,700
3/16/20127.948.237.948.2016,875,000
3/15/20127.617.977.587.9010,728,000
3/14/20127.267.767.227.5918,677,600
3/13/20127.207.357.127.349,788,840
3/12/20127.267.537.097.127,580,060
3/9/20127.057.386.967.329,205,370
3/8/20127.037.056.857.036,295,550
3/7/20127.067.066.806.887,558,340
3/6/20127.047.066.806.9113,393,800
3/5/20127.767.777.227.2911,441,400
3/2/20127.968.107.747.768,198,530
3/1/20127.948.147.948.006,276,990
2/29/20128.078.197.807.928,387,290
2/28/20128.148.268.028.066,286,580
2/27/20128.098.127.958.086,724,410
2/24/20128.048.178.008.104,819,230
2/23/20128.088.207.968.055,474,440
2/22/20128.158.288.008.027,350,270
2/21/20128.238.418.108.197,375,600
2/17/20128.348.378.068.135,922,240
2/16/20128.028.287.958.257,278,530
2/15/20128.308.338.008.067,739,340
2/14/20128.288.318.048.2510,908,100
2/13/20128.278.428.098.388,251,720
2/10/20128.388.428.138.1610,286,900
2/9/20128.608.688.258.619,143,800
2/8/20128.798.878.548.548,285,380
2/7/20128.909.048.638.787,640,880
2/6/20128.999.058.688.939,682,020
2/3/20129.219.258.718.7913,007,200
2/2/20129.399.438.979.0414,710,100
2/1/20129.599.749.539.576,687,230
1/31/20129.8010.009.419.449,955,230
1/30/20129.579.699.389.637,710,290
1/27/20129.6110.009.559.915,121,150
1/26/201210.2010.339.689.829,902,760
1/25/20129.1910.129.1610.0413,704,500
1/24/20129.049.338.769.2911,051,400
1/23/20129.289.479.119.207,778,470
1/20/20129.289.459.159.275,116,870
1/19/20129.429.589.239.407,465,860
1/18/20129.039.278.959.199,509,720
1/17/20129.209.298.939.079,704,260
1/13/20129.359.409.049.118,058,070
1/12/20129.859.879.429.539,198,020
1/11/20129.179.969.089.7816,476,900
1/10/20128.909.108.899.017,274,670
1/9/20128.768.978.628.675,594,120
1/6/20128.778.858.658.754,506,940
1/5/20128.688.918.538.696,602,520
1/4/20128.618.918.578.846,415,210
1/3/20128.478.668.448.575,056,240
12/30/20118.148.328.098.263,224,560
12/29/20118.098.208.028.152,939,310
12/28/20118.358.438.008.054,278,460
12/27/20118.338.498.228.303,691,060
12/23/20118.258.418.068.393,890,380
12/22/20118.088.268.018.165,111,760
12/21/20118.008.107.848.084,961,280
12/20/20117.688.047.677.996,860,540
12/19/20117.677.867.457.4911,709,400
12/16/20117.417.617.317.5226,650,800
12/15/20117.707.757.307.337,260,440
12/14/20117.567.747.337.4710,084,500
12/13/20118.218.317.667.738,959,540
12/12/20118.458.477.968.158,824,710
12/9/20118.528.788.408.617,723,510
12/8/20118.528.908.338.3810,356,600
12/7/20118.708.808.468.716,588,010
12/6/20118.498.868.278.687,181,830
12/5/20118.528.648.388.507,622,280
12/2/20118.448.628.158.229,142,200
12/1/20118.538.608.118.188,901,750
11/30/20117.968.497.968.4611,754,200
11/29/20117.527.657.397.464,649,580
11/28/20117.587.657.417.557,440,190
11/25/20117.107.247.037.043,785,300
11/23/20117.807.847.157.158,898,730
11/22/20118.008.127.787.856,819,590
11/21/20118.028.107.788.018,294,360
11/18/20118.778.798.348.416,677,080
11/17/20119.039.168.438.5110,589,800
Trading Center