$6.89 +0.48 (%) Ak Steel Holding Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
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
3/6/20127.047.066.806.9113,393,834
3/5/20127.767.777.227.2911,441,386
3/2/20127.968.107.747.768,198,533
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center