Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.93 13.42 12.90 13.28 6,597,067 +0.13(+0.99%)
Nov 29, 2010 12.91 13.21 12.79 13.15 5,085,085 +0.13(+1.00%)
Nov 26, 2010 13.00 13.16 12.96 13.02 2,300,038 -0.24(-1.81%)
Nov 24, 2010 13.18 13.26 13.26 13.26 4,021,257 +0.16(+1.22%)
Nov 23, 2010 13.10 13.24 13.01 13.10 5,269,542 -0.28(-2.09%)
Nov 22, 2010 13.15 13.41 13.00 13.38 5,343,751 +0.10(+0.75%)
Nov 19, 2010 13.05 13.38 12.91 13.28 4,738,762 +0.16(+1.22%)
Nov 18, 2010 13.25 13.31 13.05 13.12 4,744,119 +0.20(+1.55%)
Nov 17, 2010 12.84 13.28 12.81 12.92 5,302,980 +0.04(+0.31%)
Nov 16, 2010 12.83 12.93 12.61 12.88 8,101,842 -0.17(-1.30%)
Nov 15, 2010 13.35 13.39 13.00 13.05 5,290,240 -0.16(-1.21%)
Nov 12, 2010 13.34 13.68 13.00 13.21 7,368,636 -0.32(-2.37%)
Nov 11, 2010 13.16 13.63 13.16 13.53 5,797,529 +0.15(+1.12%)
Nov 10, 2010 13.26 13.44 13.15 13.38 6,856,104 +0.14(+1.06%)
Nov 09, 2010 13.99 14.00 13.11 13.24 13,716,315 -0.60(-4.34%)
Nov 08, 2010 13.76 14.19 13.74 13.84 5,260,016 -0.03(-0.22%)
Nov 05, 2010 13.60 14.08 13.60 13.87 7,067,285 +0.32(+2.36%)
Nov 04, 2010 13.51 13.69 13.46 13.55 7,428,282 +0.29(+2.19%)
Nov 03, 2010 13.25 13.36 13.03 13.26 6,105,696 +0.09(+0.68%)
Nov 02, 2010 13.07 13.23 13.00 13.17 5,816,820 +0.35(+2.73%)
Nov 01, 2010 12.72 13.20 12.66 12.82 8,378,844 +0.23(+1.83%)
Oct 29, 2010 12.29 12.67 12.22 12.59 6,975,692 +0.27(+2.19%)
Oct 28, 2010 12.50 12.50 12.08 12.32 7,823,387 -0.08(-0.65%)
Oct 27, 2010 12.63 12.72 12.16 12.40 13,626,573 -0.97(-7.26%)
Oct 25, 2010 13.53 13.63 13.35 13.37 6,066,177 +0.02(+0.15%)
Oct 22, 2010 13.52 13.64 13.22 13.35 5,899,597 -0.18(-1.33%)
Oct 21, 2010 14.03 14.11 13.22 13.53 9,306,768 -0.43(-3.08%)
Oct 20, 2010 13.62 14.10 13.56 13.96 6,294,350 +0.40(+2.95%)
Oct 19, 2010 13.80 13.92 13.40 13.56 6,633,571 -0.52(-3.69%)
Oct 18, 2010 13.98 14.10 13.78 14.08 4,651,826 +0.08(+0.57%)
Oct 15, 2010 14.37 14.37 13.82 14.00 7,612,756 -0.25(-1.75%)
Oct 14, 2010 14.56 14.59 14.02 14.25 6,104,750 -0.37(-2.53%)
Oct 13, 2010 14.68 14.75 14.54 14.62 4,866,611 +0.12(+0.83%)
Oct 12, 2010 14.51 14.56 14.22 14.50 5,453,832 -0.14(-0.96%)
Oct 11, 2010 14.55 14.76 14.42 14.64 4,481,767 +0.16(+1.10%)
Oct 08, 2010 14.48 14.59 13.95 14.48 9,159,944 +0.58(+4.17%)
Oct 07, 2010 14.15 14.22 13.70 13.90 14,450 -0.16(-1.14%)
Oct 06, 2010 13.92 14.24 13.85 14.06 5,583,213 +0.21(+1.52%)
Oct 05, 2010 13.76 13.91 13.56 13.85 38,249 +0.27(+1.99%)
Oct 04, 2010 13.87 13.94 13.45 13.58 4,854,916 -0.39(-2.79%)
Oct 01, 2010 13.97 14.11 13.76 13.97 5,489,146 +0.16(+1.18%)
Sep 30, 2010 13.81 14.04 13.63 13.81 5,131,657 -0.04(-0.31%)
Sep 29, 2010 13.67 13.97 13.53 13.85 13,694 +0.09(+0.65%)
Sep 28, 2010 13.67 13.81 13.37 13.76 26,872 +0.21(+1.55%)
Sep 27, 2010 13.56 13.70 13.40 13.55 4,230,451 +0.04(+0.30%)
Sep 24, 2010 13.60 13.63 13.28 13.51 8,026,554 +0.22(+1.66%)
Sep 23, 2010 13.55 13.69 13.20 13.29 6,554 -0.47(-3.42%)
Sep 22, 2010 13.95 14.10 13.63 13.76 6,101,689 -0.10(-0.72%)
Sep 21, 2010 13.95 14.07 13.71 13.86 6,475,421 -0.03(-0.22%)
Sep 20, 2010 13.76 13.96 13.55 13.89 5,740,923 +0.05(+0.36%)
Sep 17, 2010 13.84 14.01 13.59 13.84 6,150,022 +0.14(+1.02%)
Sep 15, 2010 14.06 14.21 13.58 13.70 14,920,844 -0.83(-5.71%)
Sep 14, 2010 14.51 14.85 14.24 14.53 2,400 -0.17(-1.16%)
Sep 13, 2010 14.55 15.00 14.55 14.70 6,951,317 +0.42(+2.94%)
Sep 10, 2010 14.20 14.54 14.05 14.28 4,469,666 +0.07(+0.49%)
Sep 09, 2010 14.79 14.81 14.00 14.21 7,679,625 -0.19(-1.32%)
Sep 08, 2010 14.00 14.69 13.97 14.40 59,830 +0.48(+3.45%)
Sep 07, 2010 13.60 14.20 13.54 13.92 16,567 +0.18(+1.31%)
Sep 03, 2010 13.42 13.90 13.57 13.74 6,229,677 +0.32(+2.38%)
Sep 02, 2010 13.37 13.50 13.05 13.42 9,009 +0.09(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.