Ak Steel Holding Corp $8.99

up +0.14


25/7/2014 04:00 PM  |  NYSE : AKS  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
7/27/20124.675.074.584.957,840,861
7/26/20124.824.844.444.666,907,179
7/25/20124.955.014.734.735,660,818
7/24/20125.105.244.794.909,031,923
7/23/20125.085.084.895.006,403,744
7/20/20125.395.455.225.244,866,408
7/19/20125.375.555.335.483,491,898
7/18/20125.365.405.165.334,620,870
7/17/20125.505.595.385.394,162,728
7/16/20125.575.605.395.474,372,631
7/13/20125.775.875.545.605,354,507
7/12/20125.805.815.515.725,554,117
7/11/20125.866.045.825.894,096,322
7/10/20126.166.235.705.816,919,783
7/9/20126.096.266.066.125,865,604
7/6/20126.056.215.946.144,952,261
7/5/20126.116.336.006.166,532,922
7/3/20125.876.355.836.056,679,758
7/2/20125.896.005.615.797,349,583
6/29/20126.356.495.595.8716,088,972
6/28/20125.816.205.736.1013,577,916
6/27/20125.266.005.235.8511,636,472
6/26/20125.305.365.055.307,834,719
6/25/20125.465.465.235.296,163,932
6/22/20125.255.565.135.5520,450,774
6/21/20125.475.495.105.248,537,165
6/20/20125.305.545.295.468,875,988
6/19/20125.105.395.065.349,922,289
6/18/20125.275.274.975.177,691,284
6/15/20125.125.335.085.326,566,376
6/14/20125.015.194.915.158,454,846
6/13/20124.935.224.855.0210,415,367
6/12/20125.025.094.595.0618,768,501
6/11/20125.775.814.984.9920,140,470
6/8/20125.935.935.685.807,381,315
6/7/20126.156.266.006.015,081,433
6/6/20125.956.075.855.994,008,142
6/5/20125.815.985.765.854,012,139
6/4/20125.945.995.645.865,612,877
6/1/20125.886.075.865.955,246,800
5/31/20126.266.315.986.035,803,897
5/30/20126.396.446.236.264,036,810
5/29/20126.426.586.416.544,953,251
5/25/20126.386.456.266.303,734,959
5/24/20126.196.416.056.416,792,160
5/23/20125.996.265.816.219,129,071
5/22/20126.276.376.036.097,720,687
5/21/20126.256.296.066.266,556,848
5/18/20126.336.346.076.186,800,872
5/17/20126.486.586.216.257,444,095
5/16/20126.826.986.486.497,076,016
5/15/20127.087.176.756.796,350,699
5/14/20126.907.186.867.095,707,355
5/11/20127.007.276.977.055,522,165
5/10/20127.177.196.927.055,475,335
5/9/20126.817.226.717.028,719,880
5/8/20126.977.006.677.006,333,798
5/7/20126.957.106.866.974,039,141
5/4/20127.207.256.966.996,325,339
5/3/20127.437.547.227.284,227,910
5/2/20127.537.547.307.474,693,464
5/1/20127.457.707.437.596,003,240
4/30/20127.247.437.177.425,313,366
4/27/20127.307.307.177.273,660,526
4/26/20127.217.337.167.224,065,697
4/25/20127.327.407.117.288,975,242
4/24/20127.217.717.157.2016,411,332
4/23/20127.287.357.127.347,593,067
4/20/20127.627.747.487.534,824,626
4/19/20127.657.727.517.606,055,986
4/18/20127.587.697.487.645,060,323
4/17/20127.547.727.457.625,933,910
4/16/20127.547.637.257.397,565,705
4/13/20127.577.577.377.395,357,503
4/12/20127.247.747.217.659,212,846
4/11/20127.227.307.107.176,240,209
4/10/20127.167.236.926.987,544,928
4/9/20127.087.257.047.194,813,133
4/5/20127.307.477.157.225,865,254
4/4/20127.397.457.287.346,955,723
4/3/20127.727.727.477.587,405,743
4/2/20127.547.857.457.667,410,330
3/30/20127.727.787.397.565,787,157
3/29/20127.317.677.257.637,608,381
3/28/20127.737.757.317.3711,674,438
3/27/20127.857.967.707.707,056,321
3/26/20128.038.097.757.846,765,452
3/23/20127.928.097.837.926,733,677
3/22/20127.958.027.787.938,996,293
3/21/20128.338.388.098.127,591,680
3/20/20128.448.508.208.3011,420,708
3/19/20128.258.658.238.5920,441,721
3/16/20127.948.237.948.2016,874,994
3/15/20127.617.977.587.9010,727,979
3/14/20127.267.767.227.5918,677,562
3/13/20127.207.357.127.349,788,835
3/12/20127.267.537.097.127,580,057
3/9/20127.057.386.967.329,205,366
3/8/20127.037.056.857.036,295,550
3/7/20127.067.066.806.887,558,335
Trading Center