$10.65 +0.85 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
12/10/20145.525.595.355.396,876,514
12/9/20145.265.655.245.5911,185,592
12/8/20145.625.665.315.3610,016,070
12/5/20145.775.915.665.687,878,559
12/4/20145.725.985.635.779,399,589
12/3/20145.475.875.415.7212,751,104
12/2/20145.405.695.365.4211,155,267
12/1/20145.905.965.355.3822,389,521
11/28/20146.426.425.885.9216,102,768
11/26/20146.756.776.356.5210,460,438
11/25/20146.496.806.476.739,773,039
11/24/20146.436.556.346.458,860,767
11/21/20146.506.546.266.4013,489,115
11/20/20146.036.245.986.199,332,229
11/19/20146.356.356.056.0710,223,430
11/18/20146.426.546.316.399,570,512
11/17/20146.496.646.406.4410,341,062
11/14/20146.296.686.206.5411,033,259
11/13/20146.316.606.286.329,402,198
11/12/20146.246.436.176.249,310,165
11/11/20146.606.646.256.3211,831,119
11/10/20146.736.866.526.6314,134,783
11/7/20146.236.776.206.6216,606,811
11/6/20146.216.295.996.1414,124,299
11/5/20146.406.436.106.2318,248,548
11/4/20147.377.406.166.3429,947,832
11/3/20147.567.597.257.4315,480,870
10/31/20147.447.657.297.5710,468,698
10/30/20147.327.427.157.279,597,865
10/29/20147.818.007.287.4020,778,344
10/28/20147.237.467.147.359,658,997
10/27/20147.037.196.947.147,553,503
10/24/20147.157.246.977.129,422,451
10/23/20146.827.286.667.1918,747,518
10/22/20146.847.046.576.7516,719,996
10/21/20146.636.956.556.8919,967,044
10/20/20146.306.476.226.4112,467,061
10/17/20146.126.756.106.3025,470,283
10/16/20145.285.895.255.7617,698,817
10/15/20145.515.695.145.4822,275,461
10/14/20145.976.115.565.6423,508,441
10/13/20146.206.405.745.7819,956,768
10/10/20146.326.486.106.1213,326,329
10/9/20146.956.966.316.3418,874,423
10/8/20147.207.226.477.0129,078,242
10/7/20147.217.497.107.209,272,453
10/6/20147.757.887.267.3012,481,123
10/3/20147.757.797.477.6514,554,714
10/2/20147.467.737.197.6322,097,784
10/1/20147.977.977.187.2520,784,563
9/30/20148.318.477.988.0115,989,401
9/29/20148.398.448.288.317,464,112
9/26/20148.388.608.298.529,744,337
9/25/20148.628.628.378.4512,126,703
9/24/20149.079.108.608.7314,280,859
9/23/20148.879.168.859.038,110,821
9/22/20149.339.408.758.8213,699,757
9/19/20149.729.869.139.4217,123,391
9/18/201410.1210.199.659.7412,959,809
9/17/201410.1310.319.8110.2631,002,987
9/16/20149.289.709.129.6413,444,240
9/15/20149.079.299.079.219,175,027
9/12/20149.409.449.069.1112,665,969
9/11/20149.269.439.159.3860,577,550
9/10/20149.339.339.019.0814,064,185
9/9/20149.669.739.319.3415,054,363
9/8/201410.1210.379.709.8414,891,697
9/5/201410.2910.4810.1510.444,437,898
9/4/201410.0510.6410.0310.3411,231,886
9/3/201410.7210.939.9610.0118,822,146
9/2/201410.9110.9910.6710.695,509,350
8/29/201410.6810.9510.6710.925,387,628
8/28/201410.7310.7410.4610.627,073,584
8/27/201411.2311.2410.7510.867,218,919
8/26/201410.7711.3710.7611.196,440,496
8/25/201410.7910.9310.6710.815,808,040
8/22/201410.1410.7510.0610.689,711,571
8/21/201410.1710.229.8910.015,292,943
8/20/201410.3610.4010.1810.224,303,976
8/19/201410.3710.6110.3010.406,539,307
8/18/20149.7110.389.7110.369,364,436
8/15/20149.869.889.529.597,014,141
8/14/20149.819.829.649.753,442,894
8/13/20149.599.859.589.804,143,563
8/12/20149.819.909.529.584,163,942
8/11/20149.639.899.639.834,133,313
8/8/20149.449.659.419.533,852,834
8/7/20149.339.679.259.486,594,284
8/6/20149.209.389.189.274,993,639
8/5/20149.279.399.179.254,519,119
8/4/20149.249.409.109.385,416,297
8/1/20149.009.268.929.135,346,561
7/31/20149.099.328.869.109,309,258
7/30/20149.229.349.119.257,517,290
7/29/20149.039.458.858.968,626,994
7/28/20149.009.128.738.776,247,697
7/25/20148.829.058.678.994,786,780
7/24/20149.049.108.788.854,803,441
7/23/20148.879.078.709.045,941,862
7/22/20148.578.948.558.9311,263,736
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center