AK STEEL HOLDING $3.66

up +0.14


21/5/2013 04:21 PM  |  NYSE : AKS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

AKS historical data

Date Open High Low Close Volume
8/5/2010 14.84 14.84 14.48 14.64 50106
8/4/2010 15.00 15.10 14.62 14.94 66325
8/3/2010 14.35 15.17 14.27 14.84 148922
8/2/2010 14.33 14.50 14.16 14.44 87455
7/30/2010 13.55 14.15 13.50 13.99 74756
7/29/2010 14.09 14.29 13.35 13.87 112308
7/28/2010 14.21 14.51 13.78 13.92 118627
7/27/2010 15.64 15.70 14.17 14.49 218590
7/26/2010 15.43 15.48 14.95 15.20 102340
7/23/2010 15.00 15.55 14.86 15.41 99805
7/22/2010 14.56 15.00 14.34 14.93 94787
7/21/2010 14.64 14.75 14.01 14.16 101299
7/20/2010 13.28 14.50 13.26 14.41 113242
7/19/2010 13.66 13.75 13.27 13.50 57826
7/16/2010 13.91 13.93 13.36 13.43 66554
7/15/2010 14.07 14.20 13.67 14.06 90686
7/14/2010 13.58 14.45 13.50 14.21 176055
7/13/2010 13.23 13.39 12.93 13.34 75906
7/12/2010 13.33 13.33 12.67 12.87 76150
7/9/2010 12.75 13.49 12.70 13.38 101149
7/8/2010 12.70 12.87 12.27 12.69 73009
7/7/2010 11.50 12.55 11.48 12.55 187755
7/6/2010 12.02 12.16 11.38 11.52 83594
7/2/2010 11.91 12.04 11.48 11.71 54347
7/1/2010 12.01 12.33 11.34 11.81 104928
6/30/2010 11.99 12.45 11.84 11.92 124612
6/29/2010 12.92 12.99 11.90 12.07 140261
6/28/2010 13.93 13.93 13.23 13.32 68271
6/25/2010 13.73 13.86 13.40 13.83 82677
6/24/2010 14.07 14.16 13.53 13.61 74591
6/23/2010 13.90 14.29 13.62 14.23 90490
6/22/2010 14.42 14.52 13.83 13.87 68401
6/21/2010 14.50 14.86 14.11 14.26 101043
6/18/2010 13.93 14.10 13.76 13.90 65436
6/17/2010 14.33 14.39 13.75 13.96 68811
6/16/2010 14.38 14.57 14.16 14.40 66960
6/15/2010 14.15 14.62 13.82 14.55 110856
6/14/2010 14.38 14.54 13.92 13.96 66269
6/11/2010 13.33 14.02 13.29 13.99 77957
6/10/2010 13.29 13.63 13.25 13.59 75409
6/9/2010 13.11 13.49 12.86 12.91 100951
6/8/2010 12.76 13.05 12.48 12.87 108969
6/7/2010 13.43 13.44 12.62 12.66 112123
6/4/2010 14.07 14.12 13.20 13.34 154689
6/3/2010 15.09 15.21 14.17 14.48 115138
6/2/2010 14.41 15.03 14.29 14.94 76917
6/1/2010 14.61 14.95 14.08 14.10 96353
5/28/2010 15.20 15.41 14.72 14.96 94972
5/27/2010 14.96 15.24 14.81 15.24 112995
5/26/2010 15.49 15.66 14.30 14.42 194681
5/25/2010 13.21 15.22 13.10 15.06 269718
5/24/2010 13.87 14.05 13.49 13.52 70274
5/21/2010 13.08 14.03 13.04 13.76 134903
5/20/2010 13.87 14.02 13.31 13.40 136566
5/19/2010 14.07 14.55 13.77 14.40 134661
5/18/2010 15.10 15.43 14.28 14.31 145031
5/17/2010 15.28 15.37 14.26 14.81 135286
5/14/2010 15.75 15.78 15.12 15.41 102309
5/13/2010 16.36 16.77 15.92 16.00 141145
5/12/2010 15.70 16.21 15.56 16.19 100085
5/11/2010 15.84 16.02 15.57 15.62 130834
5/10/2010 16.34 16.48 15.79 16.24 141259
5/7/2010 15.35 16.00 14.87 15.50 207375
5/6/2010 15.98 16.32 14.17 15.46 265762
5/5/2010 15.64 16.50 15.35 15.87 218817
5/4/2010 16.21 16.33 15.81 16.00 155021
5/3/2010 17.02 17.14 16.25 16.51 136049
4/30/2010 17.12 17.29 16.60 16.75 130290
4/29/2010 17.17 17.27 16.80 17.15 168649
4/28/2010 17.75 17.85 17.16 17.41 133268
4/27/2010 18.62 18.62 17.35 17.43 294844
4/26/2010 19.31 19.81 18.81 18.99 120384
4/23/2010 18.86 19.15 18.58 19.10 112909
4/22/2010 18.54 19.21 18.32 18.92 158240
4/21/2010 19.47 19.51 18.51 18.89 192262
4/20/2010 20.65 20.81 19.26 19.35 313445
4/19/2010 21.15 21.24 20.34 20.83 168198
4/16/2010 22.04 22.24 21.19 21.60 104439
4/15/2010 22.71 22.78 22.10 22.21 75853
4/14/2010 22.90 22.90 22.29 22.69 79720
4/13/2010 22.85 23.20 22.55 22.62 68008
4/12/2010 22.81 23.25 22.63 22.75 65962
4/9/2010 23.53 23.76 22.75 23.01 116747
4/8/2010 23.72 23.78 23.03 23.56 99702
4/7/2010 24.92 24.94 23.82 24.10 115005
4/6/2010 24.23 25.12 24.10 25.00 103773
4/5/2010 23.32 24.25 23.10 24.20 104718
4/1/2010 23.34 23.34 22.88 23.07 59063
3/31/2010 22.89 23.25 22.75 22.86 54470
3/30/2010 23.48 23.55 22.72 23.00 56901
3/29/2010 23.32 23.52 23.14 23.32 55889
3/26/2010 22.80 23.52 22.61 23.01 83739
3/25/2010 23.67 23.92 22.41 22.49 89301
3/24/2010 22.88 23.61 22.67 23.33 92143
3/23/2010 22.59 23.34 22.46 23.17 93431
3/22/2010 21.55 22.63 21.39 22.53 70868
3/19/2010 22.84 22.84 21.93 22.05 81907
3/18/2010 23.17 23.35 22.53 22.64 77256
3/17/2010 23.56 23.62 23.01 23.11 80793
3/16/2010 23.45 23.58 23.13 23.40 79397
Marketplace
Trading Center