Ak Steel Holding Corp $9.10

down 0.00


31/7/2014 04:00 PM  |  NYSE : AKS  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
5/25/201114.4014.8714.3614.726,375,539
5/24/201114.3014.8414.2214.449,512,211
5/23/201114.3214.4314.0614.089,011,184
5/20/201114.3214.4014.0514.135,248,189
5/19/201114.7114.7614.3114.375,264,219
5/18/201114.3314.7814.2014.657,961,143
5/17/201114.0814.3713.7914.339,388,692
5/16/201114.1714.5614.0614.106,813,748
5/13/201114.7414.7414.0514.239,375,171
5/12/201114.5614.8714.4014.707,467,375
5/11/201115.1515.1814.5614.597,965,857
5/10/201115.2715.3114.9615.175,690,080
5/9/201115.0115.2814.8515.196,881,602
5/6/201115.3115.4014.8514.919,510,784
5/5/201115.2815.4814.9815.0911,691,602
5/4/201115.8615.9015.4215.479,320,060
5/3/201115.7216.0715.6315.836,752,158
5/2/201116.2816.2915.6915.727,776,402
4/29/201116.3216.4816.1716.254,226,363
4/28/201116.4516.6216.2516.325,753,451
4/27/201116.9616.9916.2216.4611,449,079
4/26/201116.6017.0716.3216.9617,439,278
4/25/201116.0816.1915.8915.945,708,928
4/21/201116.2616.2615.9216.074,187,553
4/20/201116.3316.3915.9916.186,189,014
4/19/201115.5216.1515.5216.0810,370,844
4/18/201115.0915.4615.0915.396,931,327
4/15/201115.4415.4415.0915.356,205,639
4/14/201115.0215.5515.0215.446,710,901
4/13/201115.4815.4914.9815.206,678,406
4/12/201115.0815.3814.8615.287,570,867
4/11/201115.7915.8115.1715.268,282,813
4/8/201116.2816.3715.6315.788,546,991
4/7/201116.3816.5916.0716.186,530,254
4/6/201116.7916.8016.2516.348,310,347
4/5/201115.9216.7915.8716.5410,699,943
4/4/201115.9816.2515.8215.977,485,736
4/1/201115.9216.0915.6015.886,761,204
3/31/201116.1316.2015.6615.7810,056,625
3/30/201116.4716.6616.2016.289,183,582
3/29/201115.7416.5615.5716.4213,501,785
3/28/201115.7116.0515.5515.617,026,895
3/25/201115.4315.9515.4315.639,896,824
3/24/201115.5115.5115.1515.435,271,589
3/23/201115.1415.5615.0615.426,168,290
3/22/201115.3415.4314.9715.156,898,715
3/21/201115.5115.5115.0215.367,785,322
3/18/201115.8015.8415.1815.2710,455,367
3/17/201115.8715.9815.4615.569,804,342
3/16/201115.6016.0515.1615.5813,942,427
3/15/201114.6915.7614.6715.6212,272,274
3/14/201115.5415.9815.2015.2510,554,860
3/11/201114.7115.6214.6515.4613,043,535
3/10/201114.6514.9014.4714.629,868,937
3/9/201114.9615.0114.6514.977,518,354
3/8/201115.1015.2614.6715.026,993,772
3/7/201115.5915.6214.8815.047,050,545
3/4/201115.5715.6515.2915.526,314,346
3/3/201115.6615.7015.2715.536,024,606
3/2/201115.2315.7615.1515.338,107,233
3/1/201116.0516.1015.1615.239,564,476
2/28/201115.9616.0915.6415.986,868,893
2/25/201116.1216.3015.6415.768,752,032
2/24/201115.7316.2815.4615.8910,884,109
2/23/201116.1116.4015.2115.7516,388,465
2/22/201116.8017.1915.8215.8815,735,813
2/18/201117.8717.8816.9317.2015,287,902
2/17/201116.9517.7216.3417.6117,248,012
2/16/201116.8316.8916.6316.857,661,262
2/15/201116.5216.8916.3216.509,256,997
2/14/201115.8016.2915.8016.175,872,836
2/11/201115.6315.9715.3515.816,081,733
2/10/201115.3715.8515.3715.715,628,755
2/9/201115.5815.8515.3715.526,936,105
2/8/201116.0716.1515.6015.716,574,527
2/7/201115.7916.1615.7115.945,092,130
2/4/201116.3416.4515.5715.8410,356,350
2/3/201116.3416.4515.7616.336,185,902
2/2/201116.2317.0316.2316.378,571,122
2/1/201116.1016.2915.9816.265,301,453
1/31/201115.7215.9815.5915.906,278,086
1/28/201116.2916.3315.4615.589,941,731
1/27/201116.4616.5516.0616.289,171,259
1/26/201116.1316.5315.8716.3816,947,309
1/25/201114.6715.5914.5015.5722,150,786
1/24/201114.1314.5414.0114.4610,449,977
1/21/201114.5714.8614.0814.108,438,803
1/20/201114.1414.4014.0014.318,006,505
1/19/201114.9014.9414.2014.289,769,999
1/18/201114.9315.1514.8614.936,587,687
1/14/201114.9915.2214.7714.856,881,301
1/13/201115.2115.5415.0015.106,718,004
1/12/201115.3315.4014.9315.2311,661,741
1/11/201115.5415.8315.4115.615,564,714
1/10/201115.1815.5615.0215.367,650,513
1/7/201116.1516.2415.0815.3617,599,053
1/6/201116.8617.2916.5516.599,190,981
1/5/201116.3216.8216.0316.726,219,498
1/4/201116.6517.0016.1516.487,562,020
1/3/201116.5517.1016.5116.687,822,238
Trading Center