AK STEEL HOLDING $3.36

up +0.06


17/5/2013 06:17 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
5/19/2011 14.71 14.76 14.31 14.37 52494
5/18/2011 14.33 14.78 14.20 14.65 79478
5/17/2011 14.08 14.37 13.79 14.33 94340
5/16/2011 14.17 14.56 14.06 14.10 68120
5/13/2011 14.74 14.74 14.05 14.23 93679
5/12/2011 14.56 14.87 14.40 14.70 75000
5/11/2011 15.15 15.18 14.56 14.59 79602
5/10/2011 15.27 15.31 14.96 15.17 56890
5/9/2011 15.01 15.28 14.85 15.19 68784
5/6/2011 15.31 15.40 14.85 14.91 95043
5/5/2011 15.28 15.48 14.98 15.09 116904
5/4/2011 15.86 15.90 15.42 15.47 93127
5/3/2011 15.72 16.07 15.63 15.83 67506
5/2/2011 16.28 16.29 15.69 15.72 77691
4/29/2011 16.32 16.48 16.17 16.25 42000
4/28/2011 16.45 16.62 16.25 16.32 57527
4/27/2011 16.96 16.99 16.22 16.46 114413
4/26/2011 16.60 17.07 16.32 16.96 174355
4/25/2011 16.08 16.19 15.89 15.94 56873
4/21/2011 16.26 16.26 15.92 16.07 41829
4/20/2011 16.33 16.39 15.99 16.18 61830
4/19/2011 15.52 16.15 15.52 16.08 103574
4/18/2011 15.09 15.46 15.09 15.39 69297
4/15/2011 15.44 15.44 15.09 15.35 62025
4/14/2011 15.02 15.55 15.02 15.44 67101
4/13/2011 15.48 15.49 14.98 15.20 66774
4/12/2011 15.08 15.38 14.86 15.28 75495
4/11/2011 15.79 15.81 15.17 15.26 82744
4/8/2011 16.28 16.37 15.63 15.78 85447
4/7/2011 16.38 16.59 16.07 16.18 65264
4/6/2011 16.79 16.80 16.25 16.34 83073
4/5/2011 15.92 16.79 15.87 16.54 106710
4/4/2011 15.98 16.25 15.82 15.97 74739
4/1/2011 15.92 16.09 15.60 15.88 67516
3/31/2011 16.13 16.20 15.66 15.78 100215
3/30/2011 16.47 16.66 16.20 16.28 91819
3/29/2011 15.74 16.56 15.57 16.42 134992
3/28/2011 15.71 16.05 15.55 15.61 70253
3/25/2011 15.43 15.95 15.43 15.63 98964
3/24/2011 15.51 15.51 15.15 15.43 52688
3/23/2011 15.14 15.56 15.06 15.42 61676
3/22/2011 15.34 15.43 14.97 15.15 68952
3/21/2011 15.51 15.51 15.02 15.36 77786
3/18/2011 15.80 15.84 15.18 15.27 104087
3/17/2011 15.87 15.98 15.46 15.56 98004
3/16/2011 15.60 16.05 15.16 15.58 139362
3/15/2011 14.69 15.76 14.67 15.62 122273
3/14/2011 15.54 15.98 15.20 15.25 105433
3/11/2011 14.71 15.62 14.65 15.46 130425
3/10/2011 14.65 14.90 14.47 14.62 98479
3/9/2011 14.96 15.01 14.65 14.97 75176
3/8/2011 15.10 15.26 14.67 15.02 69768
3/7/2011 15.59 15.62 14.88 15.04 70483
3/4/2011 15.57 15.65 15.29 15.52 63127
3/3/2011 15.66 15.70 15.27 15.53 60180
3/2/2011 15.23 15.76 15.15 15.33 81066
3/1/2011 16.05 16.10 15.16 15.23 95584
2/28/2011 15.96 16.09 15.64 15.98 68459
2/25/2011 16.12 16.30 15.64 15.76 87506
2/24/2011 15.73 16.28 15.46 15.89 108802
2/23/2011 16.11 16.40 15.21 15.75 163884
2/22/2011 16.80 17.19 15.82 15.88 157318
2/18/2011 17.87 17.88 16.93 17.20 152740
2/17/2011 16.95 17.72 16.34 17.61 172122
2/16/2011 16.83 16.89 16.63 16.85 76459
2/15/2011 16.52 16.89 16.32 16.50 92505
2/14/2011 15.80 16.29 15.80 16.17 58728
2/11/2011 15.63 15.97 15.35 15.81 60612
2/10/2011 15.37 15.85 15.37 15.71 56198
2/9/2011 15.58 15.85 15.37 15.52 69194
2/8/2011 16.07 16.15 15.60 15.71 65412
2/7/2011 15.79 16.16 15.71 15.94 50922
2/4/2011 16.34 16.45 15.57 15.84 103294
2/3/2011 16.34 16.45 15.76 16.33 61854
2/2/2011 16.23 17.03 16.23 16.37 85181
2/1/2011 16.10 16.29 15.98 16.26 52922
1/31/2011 15.72 15.98 15.59 15.90 62643
1/28/2011 16.29 16.33 15.46 15.58 99418
1/27/2011 16.46 16.55 16.06 16.28 91507
1/26/2011 16.13 16.53 15.87 16.38 169422
1/25/2011 14.67 15.59 14.50 15.57 221489
1/24/2011 14.13 14.54 14.01 14.46 104298
1/21/2011 14.57 14.86 14.08 14.10 84343
1/20/2011 14.14 14.40 14.00 14.31 79994
1/19/2011 14.90 14.94 14.20 14.28 97641
1/18/2011 14.93 15.15 14.86 14.93 65863
1/14/2011 14.99 15.22 14.77 14.85 68798
1/13/2011 15.21 15.54 15.00 15.10 67153
1/12/2011 15.33 15.40 14.93 15.23 116574
1/11/2011 15.54 15.83 15.41 15.61 55235
1/10/2011 15.18 15.56 15.02 15.36 76506
1/7/2011 16.15 16.24 15.08 15.36 175958
1/6/2011 16.86 17.29 16.55 16.59 91664
1/5/2011 16.32 16.82 16.03 16.72 61963
1/4/2011 16.65 17.00 16.15 16.48 75621
1/3/2011 16.55 17.10 16.51 16.68 78195
12/31/2010 16.08 16.40 15.98 16.37 42096
12/30/2010 16.26 16.42 15.97 16.11 47678
12/29/2010 16.53 16.62 16.23 16.27 37444
12/28/2010 16.50 16.68 16.33 16.53 31740
Marketplace
Trading Center