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 (%)
Aug 31, 2010 12.65 13.00 12.54 12.71 21,100 +0.09(+0.71%)
Aug 30, 2010 12.59 13.07 12.45 12.62 11,827,395 +0.01(+0.08%)
Aug 27, 2010 12.61 12.63 11.96 12.61 7,829,940 +0.19(+1.53%)
Aug 26, 2010 12.59 12.72 12.03 12.42 2,800 +0.08(+0.65%)
Aug 25, 2010 12.26 12.43 11.96 12.34 4,420 -0.01(-0.08%)
Aug 24, 2010 12.58 12.71 12.29 12.35 44,790 -0.66(-5.07%)
Aug 23, 2010 13.60 13.64 12.98 13.01 6,104,468 -0.45(-3.34%)
Aug 20, 2010 13.56 13.68 13.12 13.46 6,208,589 -0.27(-1.97%)
Aug 19, 2010 14.26 14.45 13.65 13.73 33,733 -0.43(-3.04%)
Aug 18, 2010 13.79 14.50 13.65 14.16 48,412 +0.36(+2.61%)
Aug 17, 2010 13.55 14.08 13.42 13.80 58,456 +0.59(+4.47%)
Aug 16, 2010 13.04 13.41 12.96 13.21 4,848,218 +0.14(+1.07%)
Aug 13, 2010 13.07 13.40 12.95 13.07 5,503,141 -0.14(-1.06%)
Aug 12, 2010 13.04 13.53 13.00 13.21 6,445,461 -0.16(-1.20%)
Aug 11, 2010 13.80 13.90 13.31 13.37 7,131,300 -1.13(-7.79%)
Aug 10, 2010 14.50 14.59 14.14 14.50 1,420 -0.30(-2.03%)
Aug 09, 2010 14.99 15.02 14.70 14.80 4,101,179 +0.01(+0.07%)
Aug 06, 2010 14.79 14.95 14.30 14.79 6,902,471 +0.15(+1.02%)
Aug 05, 2010 14.84 14.84 14.48 14.64 5,010,813 -0.30(-2.01%)
Aug 04, 2010 15.00 15.10 14.62 14.94 15,694 +0.10(+0.67%)
Aug 03, 2010 14.35 15.17 14.27 14.84 45,456 +0.40(+2.77%)
Aug 02, 2010 14.33 14.50 14.16 14.44 8,775,766 +0.45(+3.22%)
Jul 30, 2010 13.99 14.15 13.50 13.99 7,490,542 +0.12(+0.87%)
Jul 29, 2010 14.09 14.29 13.35 13.87 12,686 -0.05(-0.36%)
Jul 28, 2010 14.21 14.51 13.78 13.92 5,920 -0.57(-3.93%)
Jul 27, 2010 14.49 15.70 14.17 14.49 53,703 -0.71(-4.67%)
Jul 26, 2010 15.43 15.47 14.95 15.20 10,233,959 -0.21(-1.36%)
Jul 23, 2010 15.00 15.55 14.86 15.41 10,018,367 +0.48(+3.22%)
Jul 22, 2010 14.56 15.00 14.34 14.93 37,735 +0.77(+5.44%)
Jul 21, 2010 14.64 14.75 14.01 14.16 10,141,620 -0.25(-1.73%)
Jul 20, 2010 14.41 14.50 13.26 14.41 11,324,127 +0.91(+6.74%)
Jul 19, 2010 13.66 13.75 13.27 13.50 5,777,015 +0.07(+0.50%)
Jul 16, 2010 13.43 13.93 13.36 13.43 6,655,310 -0.63(-4.46%)
Jul 15, 2010 14.07 14.20 13.67 14.06 9,068,446 -0.15(-1.06%)
Jul 14, 2010 13.58 14.45 13.50 14.21 118,936 +0.87(+6.52%)
Jul 13, 2010 13.23 13.39 12.93 13.34 12,169 +0.57(+4.46%)
Jul 12, 2010 13.33 13.33 12.67 12.77 7,614,090 -0.61(-4.56%)
Jul 09, 2010 13.38 13.49 12.70 13.38 10,119,063 +0.69(+5.44%)
Jul 08, 2010 12.70 12.87 12.27 12.69 4,957 +0.14(+1.12%)
Jul 07, 2010 11.50 12.55 11.48 12.55 18,775,234 +1.03(+8.94%)
Jul 06, 2010 12.02 12.16 11.38 11.52 5,429 -0.19(-1.62%)
Jul 02, 2010 11.71 12.04 11.48 11.71 5,435,035 -0.10(-0.85%)
Jul 01, 2010 12.01 12.33 11.34 11.81 10,493,311 -0.11(-0.92%)
Jun 30, 2010 11.99 12.45 11.84 11.92 1,726 -0.15(-1.24%)
Jun 29, 2010 12.92 12.99 11.90 12.07 11,426 -1.76(-12.73%)
Jun 25, 2010 13.83 13.86 13.40 13.83 8,267,993 +0.22(+1.62%)
Jun 24, 2010 14.07 14.16 13.53 13.61 11,571 -0.62(-4.36%)
Jun 23, 2010 13.90 14.29 13.62 14.23 9,048,934 +0.36(+2.60%)
Jun 22, 2010 14.42 14.52 13.83 13.87 23,404 -0.39(-2.73%)
Jun 21, 2010 14.50 14.86 14.11 14.26 10,106,312 +0.36(+2.59%)
Jun 18, 2010 13.90 14.10 13.76 13.90 6,552,837 -0.06(-0.43%)
Jun 17, 2010 14.33 14.39 13.75 13.96 6,881,059 -0.44(-3.06%)
Jun 16, 2010 14.38 14.57 14.16 14.40 6,695,990 -0.15(-1.03%)
Jun 15, 2010 14.15 14.62 13.82 14.55 600 +0.59(+4.23%)
Jun 14, 2010 14.38 14.54 13.92 13.96 6,626,809 -0.03(-0.21%)
Jun 11, 2010 13.33 14.02 13.29 13.99 7,799,689 +0.40(+2.94%)
Jun 10, 2010 13.29 13.62 13.25 13.59 36,081 +0.68(+5.27%)
Jun 09, 2010 13.11 13.49 12.86 12.91 10,095,101 +0.04(+0.31%)
Jun 08, 2010 12.76 13.05 12.48 12.87 200 +0.21(+1.66%)
Jun 07, 2010 13.43 13.44 12.62 12.66 11,212,217 -0.68(-5.10%)
Jun 04, 2010 13.34 14.12 13.20 13.34 15,477,760 -0.95(-6.65%)
Jun 03, 2010 15.09 15.21 14.17 14.29 11,513,755 -0.65(-4.35%)
Jun 02, 2010 14.41 15.03 14.29 14.94 13,440 +0.84(+5.96%)
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.