AK STEEL HOLDING Corp

(NYSE: AKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
10.92Up+0.30+2.82%Today's Close  |  10.91 unch -0.09% After hours
Find prices for:
AK STEEL HOLDING Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/22/2014 10.75 10.06 10.14 10.68 9,711,571
08/15/2014 9.88 9.52 9.86 9.59 7,014,141
08/08/2014 9.65 9.41 9.44 9.53 3,852,834
08/01/2014 9.26 8.92 9 9.13 5,346,561
07/25/2014 9.05 8.67 8.82 8.99 4,786,780
07/18/2014 8.93 8.43 8.43 8.83 7,637,883
07/11/2014 8.53 8.21 8.3 8.39 6,393,145
07/03/2014 8.58 8.36 8.51 8.42 3,573,129
06/27/2014 7.94 7.62 7.65 7.91 6,320,639
06/20/2014 7.63 7.21 7.25 7.44 12,873,234
06/13/2014 6.48 6.28 6.41 6.42 2,829,758
06/06/2014 6.57 6.35 6.44 6.43 4,758,150
05/30/2014 6.22 6.03 6.2 6.12 5,418,429
05/23/2014 6.47 6.32 6.32 6.44 3,287,441
05/16/2014 6.7 6.5 6.58 6.69 4,067,393
05/09/2014 6.87 6.62 6.79 6.72 6,973,100
05/02/2014 7.24 6.99 6.99 7.21 4,645,462
04/25/2014 7.07 6.84 7.03 6.87 3,730,001
04/17/2014 7.08 6.85 6.9 6.92 7,133,035
04/11/2014 7.29 6.9 7.17 6.96 9,508,370
04/04/2014 7.75 7.43 7.54 7.5 7,800,982
03/28/2014 7.13 6.87 6.9 6.9 5,146,085
03/21/2014 7.15 6.66 6.67 6.97 14,410,069
03/14/2014 6.23 6.05 6.12 6.15 5,485,603
03/07/2014 6.45 6.23 6.41 6.32 4,311,766
02/28/2014 6.47 6.14 6.45 6.21 4,310,106
02/21/2014 6.53 6.35 6.48 6.36 4,049,229
02/14/2014 7.01 6.82 6.9 6.91 4,919,483
02/07/2014 6.68 6.37 6.61 6.53 3,654,425
01/31/2014 7.32 6.67 6.82 7.07 10,062,650
01/24/2014 6.61 6.18 6.61 6.25 11,187,799
01/17/2014 7.47 6.97 7.44 7.01 10,209,811
01/10/2014 7.52 7.26 7.4 7.51 7,621,054
01/03/2014 8.22 7.96 8.14 8.09 5,166,854
12/27/2013 8.13 7.88 7.98 8.12 6,211,213
12/20/2013 7.47 7.11 7.3 7.16 10,713,882
12/13/2013 5.99 5.78 5.78 5.96 4,845,852
12/06/2013 6.09 5.65 5.95 5.7 6,096,669
11/29/2013 5.75 5.57 5.66 5.66 2,864,142
11/22/2013 5.29 5.15 5.22 5.19 7,347,068
11/15/2013 5.38 5.22 5.23 5.26 4,600,411
11/08/2013 5.49 5.09 5.11 5.38 9,325,545
11/01/2013 4.6 4.36 4.38 4.6 7,713,201
10/25/2013 4.35 4.2 4.34 4.27 3,549,730
10/18/2013 4.23 4.16 4.19 4.2 4,100,763
10/11/2013 4.16 3.9 3.92 4.13 4,030,755
10/04/2013 4.13 3.89 3.89 4.02 5,253,344
09/27/2013 3.93 3.75 3.92 3.83 6,694,181
09/20/2013 4.2 3.86 3.94 4.09 13,269,945
09/13/2013 4 3.89 3.92 3.98 4,516,600
09/06/2013 3.52 3.42 3.43 3.46 4,303,185
08/30/2013 3.44 3.32 3.35 3.36 3,658,996
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:23 PM ET