AK STEEL HOLDING Corp

(NYSE: AKS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
7.08 Up +0.02 +0.28%
Find prices for:
AK STEEL HOLDING Corp Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/23/2013 3.59 3.47 3.47 3.55 3,640,198
08/16/2013 3.66 3.53 3.59 3.57 5,788,089
08/09/2013 3.69 3.5 3.52 3.57 7,231,201
08/02/2013 3.42 3.3 3.33 3.4 2,268,803
07/26/2013 3.61 3.49 3.49 3.61 3,490,639
07/19/2013 3.42 3.35 3.38 3.35 2,649,166
07/12/2013 3.44 3.26 3.44 3.35 4,684,181
07/05/2013 3.09 2.98 3.08 3.01 2,977,274
06/28/2013 3.06 2.97 3.01 3.04 4,969,066
06/21/2013 3.44 3.31 3.42 3.33 6,909,929
06/14/2013 3.8 3.52 3.65 3.57 6,948,068
06/07/2013 3.39 3.3 3.38 3.34 4,142,591
05/31/2013 3.58 3.45 3.51 3.47 6,097,333
05/24/2013 3.6 3.43 3.48 3.45 3,821,762
05/17/2013 3.44 3.31 3.33 3.36 3,956,658
05/10/2013 3.56 3.44 3.53 3.56 4,049,990
05/03/2013 3.53 3.34 3.39 3.48 8,252,603
04/26/2013 3.21 3.06 3.18 3.16 4,670,743
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 4:29 AM ET