Ak Steel Holding Corp $9.02

up +0.09


23/7/2014 02:40 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
3/1/20127.948.147.948.006,276,993
2/29/20128.078.197.807.928,387,289
2/28/20128.148.268.028.066,286,575
2/27/20128.098.127.958.086,724,412
2/24/20128.048.178.008.104,819,231
2/23/20128.088.207.968.055,474,436
2/22/20128.158.288.008.027,350,267
2/21/20128.238.418.108.197,375,597
2/17/20128.348.378.068.135,922,240
2/16/20128.028.287.958.257,278,527
2/15/20128.308.338.008.067,739,335
2/14/20128.288.318.048.2510,908,111
2/13/20128.278.428.098.388,251,716
2/10/20128.388.428.138.1610,286,920
2/9/20128.608.688.258.619,143,799
2/8/20128.798.878.548.548,285,383
2/7/20128.909.048.638.787,640,879
2/6/20128.999.058.688.939,682,021
2/3/20129.219.258.718.7913,007,243
2/2/20129.399.438.979.0414,710,062
2/1/20129.599.749.539.576,687,229
1/31/20129.8010.009.419.449,955,231
1/30/20129.579.699.389.637,710,287
1/27/20129.6110.009.559.915,121,151
1/26/201210.2010.339.689.829,902,764
1/25/20129.1910.129.1610.0413,704,490
1/24/20129.049.338.769.2911,051,441
1/23/20129.289.479.119.207,778,473
1/20/20129.289.459.159.275,116,870
1/19/20129.429.589.239.407,465,865
1/18/20129.039.278.959.199,509,715
1/17/20129.209.298.939.079,704,256
1/13/20129.359.409.049.118,058,071
1/12/20129.859.879.429.539,198,016
1/11/20129.179.969.089.7816,476,909
1/10/20128.909.108.899.017,274,669
1/9/20128.768.978.628.675,594,121
1/6/20128.778.858.658.754,506,940
1/5/20128.688.918.538.696,602,519
1/4/20128.618.918.578.846,415,206
1/3/20128.478.668.448.575,056,237
12/30/20118.148.328.098.263,224,560
12/29/20118.098.208.028.152,939,309
12/28/20118.358.438.008.054,278,463
12/27/20118.338.498.228.303,691,059
12/23/20118.258.418.068.393,890,384
12/22/20118.088.268.018.165,111,756
12/21/20118.008.107.848.084,961,281
12/20/20117.688.047.677.996,860,543
12/19/20117.677.867.457.4911,709,406
12/16/20117.417.617.317.5226,650,794
12/15/20117.707.757.307.337,260,435
12/14/20117.567.747.337.4710,084,512
12/13/20118.218.317.667.738,959,545
12/12/20118.458.477.968.158,824,713
12/9/20118.528.788.408.617,723,508
12/8/20118.528.908.338.3810,356,618
12/7/20118.708.808.468.716,588,013
12/6/20118.498.868.278.687,181,830
12/5/20118.528.648.388.507,622,275
12/2/20118.448.628.158.229,142,200
12/1/20118.538.608.118.188,901,753
11/30/20117.968.497.968.4611,754,150
11/29/20117.527.657.397.464,649,582
11/28/20117.587.657.417.557,440,190
11/25/20117.107.247.037.043,785,302
11/23/20117.807.847.157.158,898,734
11/22/20118.008.127.787.856,819,594
11/21/20118.028.107.788.018,294,362
11/18/20118.778.798.348.416,677,085
11/17/20119.039.168.438.5110,589,828
11/16/20119.029.258.878.916,763,041
11/15/20119.009.248.809.108,082,133
11/14/20119.079.218.929.146,708,096
11/11/20118.749.078.689.047,570,943
11/10/20118.688.808.378.557,890,776
11/9/20118.648.968.498.5211,118,533
11/8/20119.159.358.989.199,541,886
11/7/20119.089.348.649.068,972,040
11/4/20118.569.248.459.0512,260,723
11/3/20118.528.728.118.689,128,134
11/2/20118.358.438.068.367,896,807
11/1/20117.838.227.577.9813,964,764
10/31/20118.768.858.318.3314,782,527
10/28/20118.269.248.109.1715,413,319
10/27/20117.938.547.858.2316,912,141
10/26/20117.637.687.087.529,638,187
10/25/20118.178.177.457.4717,925,056
10/24/20118.168.658.128.6510,115,083
10/21/20118.228.257.898.057,195,721
10/20/20117.678.027.538.0110,106,729
10/19/20118.038.037.647.709,536,692
10/18/20117.248.146.998.0618,735,995
10/17/20117.437.437.057.156,185,373
10/14/20117.567.667.357.525,617,298
10/13/20117.327.477.057.385,581,930
10/12/20117.277.637.227.488,501,137
10/11/20116.947.326.907.178,073,162
10/10/20116.927.156.857.076,038,875
10/7/20117.087.156.566.679,644,570
Trading Center