$6.41 0.00 (%) Ak Steel Holding Corp - NYSE

Oct. 20, 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
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
10/6/20116.857.106.726.979,424,671
10/5/20116.396.876.226.7711,931,216
10/4/20115.686.345.516.3212,777,069
10/3/20116.476.495.775.7713,509,360
9/30/20116.656.806.506.549,394,107
9/29/20116.936.966.556.8410,404,532
9/28/20117.307.316.616.659,947,574
9/27/20117.277.517.177.2610,075,294
9/26/20116.837.036.637.018,352,728
9/23/20116.806.996.706.767,241,548
9/22/20117.237.286.686.7414,318,425
9/21/20118.018.077.587.618,085,226
9/20/20118.228.348.008.015,448,321
9/19/20118.158.358.028.257,093,319
9/16/20118.808.848.368.489,396,551
9/15/20118.758.858.598.795,655,420
9/14/20118.638.758.258.596,478,673
9/13/20118.168.458.088.396,568,611
9/12/20118.008.307.868.177,581,168
9/9/20118.458.568.148.228,639,573
9/8/20118.828.958.538.647,009,888
9/7/20118.278.928.248.907,699,885
9/6/20117.818.107.808.088,020,836
9/2/20118.478.508.198.206,346,654
9/1/20118.989.108.768.765,050,563
8/31/20119.509.508.918.999,053,354
8/30/20118.959.358.909.248,902,025
8/29/20118.749.138.639.107,720,579
8/26/20118.048.607.968.587,078,212
8/25/20118.338.438.068.118,211,392
8/24/20118.178.307.918.217,061,266
8/23/20117.908.207.738.188,704,697
8/22/20118.048.107.677.709,026,151
8/19/20117.868.207.697.797,833,544
8/18/20118.288.307.757.8311,350,746
8/17/20118.939.158.708.766,853,262
8/16/20119.009.148.808.818,641,418
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center