$4.14 -0.19 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

May. 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
12/16/20135.966.125.936.034,330,393
12/13/20135.785.995.785.964,845,852
12/12/20135.805.915.735.764,062,600
12/11/20135.905.985.715.764,909,010
12/10/20135.886.125.875.926,406,023
12/9/20135.725.915.725.863,776,558
12/6/20135.956.095.655.706,096,669
12/5/20136.056.095.895.905,457,091
12/4/20135.796.005.785.987,658,686
12/3/20135.655.875.645.745,340,343
12/2/20135.635.685.545.573,685,404
11/29/20135.665.755.575.662,864,142
11/27/20135.425.635.405.617,385,442
11/26/20135.225.445.205.396,993,260
11/25/20135.205.295.115.245,417,983
11/22/20135.225.295.155.197,347,068
11/21/20135.225.335.155.226,119,379
11/20/20135.055.295.035.186,709,447
11/19/20135.115.164.845.027,420,694
11/18/20135.305.355.025.115,777,387
11/15/20135.235.385.225.264,600,411
11/14/20135.285.305.135.233,448,741
11/13/20135.145.335.125.235,273,674
11/12/20135.295.305.125.225,008,622
11/11/20135.415.455.305.333,718,277
11/8/20135.115.495.095.389,325,545
11/7/20135.255.395.015.1110,005,468
11/6/20135.075.265.025.229,913,275
11/5/20134.995.074.815.019,183,386
11/4/20134.965.184.955.0021,861,837
11/1/20134.384.604.364.607,713,201
10/31/20134.444.494.324.404,124,007
10/30/20134.384.424.264.425,969,971
10/29/20134.164.454.124.438,762,512
10/28/20134.274.284.154.182,871,272
10/25/20134.344.354.204.273,549,730
10/24/20134.154.324.154.254,894,901
10/23/20133.944.143.914.115,561,911
10/22/20134.194.223.883.987,051,881
10/21/20134.224.224.054.065,294,951
10/18/20134.194.234.164.204,100,763
10/17/20134.164.254.084.154,585,150
10/16/20134.304.354.054.127,926,543
10/15/20134.354.464.284.367,545,201
10/14/20134.084.404.044.356,144,504
10/11/20133.924.163.904.134,030,755
10/10/20133.933.983.843.934,541,803
10/9/20133.933.933.813.854,494,525
10/8/20133.994.073.863.894,666,490
10/7/20133.984.073.944.022,502,249
10/4/20133.894.133.894.025,253,344
10/3/20133.873.923.813.873,178,542
10/2/20133.873.973.833.903,867,874
10/1/20133.773.993.733.887,011,017
9/30/20133.753.893.743.755,059,732
9/27/20133.923.933.753.836,694,181
9/26/20134.034.083.923.943,682,272
9/25/20134.004.093.994.013,296,173
9/24/20134.014.033.934.004,804,966
9/23/20134.074.144.014.023,403,862
9/20/20133.944.203.864.0913,269,945
9/19/20134.524.654.414.4412,888,635
9/18/20134.094.504.044.5011,096,114
9/17/20133.974.113.974.094,078,927
9/16/20134.104.103.943.976,356,157
9/13/20133.924.003.893.984,516,600
9/12/20134.104.113.893.948,167,260
9/11/20133.904.173.844.1411,047,253
9/10/20133.763.953.713.889,950,147
9/9/20133.493.743.493.687,971,697
9/6/20133.433.523.423.464,303,185
9/5/20133.323.493.323.404,964,398
9/4/20133.343.363.303.342,703,336
9/3/20133.423.453.313.354,403,883
8/30/20133.353.443.323.363,658,996
8/29/20133.443.473.363.363,864,672
8/28/20133.513.543.463.463,044,045
8/27/20133.513.613.503.545,598,813
8/26/20133.573.643.533.553,552,607
8/23/20133.473.593.473.553,640,198
8/22/20133.393.493.383.473,743,576
8/21/20133.413.443.313.344,103,986
8/20/20133.393.543.353.373,802,682
8/19/20133.553.603.313.407,020,867
8/16/20133.593.663.533.575,788,089
8/15/20133.593.663.533.624,823,581
8/14/20133.683.763.633.653,767,414
8/13/20133.783.793.613.633,736,947
8/12/20133.613.823.613.747,649,807
8/9/20133.523.693.503.577,231,201
8/8/20133.453.563.403.506,008,680
8/7/20133.333.433.313.423,380,443
8/6/20133.443.443.313.333,695,395
8/5/20133.413.473.403.442,795,451
8/2/20133.333.423.303.402,268,803
8/1/20133.423.453.323.354,535,797
7/31/20133.463.493.403.404,406,331
7/30/20133.553.553.433.484,352,779
7/29/20133.583.603.513.522,658,195
7/26/20133.493.613.493.613,490,639
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center