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 (%)
Jan 31, 2007 20.19 20.69 19.62 20.14 5,584,988 +0.16(+0.81%)
Jan 30, 2007 19.12 20.04 19.04 19.97 5,951,023 +0.96(+5.03%)
Jan 29, 2007 19.13 19.38 18.81 19.02 2,955,658 -0.05(-0.25%)
Jan 26, 2007 19.14 19.14 18.66 19.06 2,930,893 +0.21(+1.12%)
Jan 25, 2007 18.59 19.18 18.46 18.85 4,753,964 +0.48(+2.60%)
Jan 24, 2007 17.58 18.64 17.48 18.37 8,440,021 +0.77(+4.35%)
Jan 23, 2007 16.46 17.88 16.25 17.61 10,368,733 +1.56(+9.72%)
Jan 22, 2007 16.59 16.75 16.05 16.05 2,957,539 -0.18(-1.12%)
Jan 19, 2007 15.79 16.33 15.76 16.23 2,542,706 +0.38(+2.42%)
Jan 18, 2007 16.24 16.37 15.70 15.85 1,636,970 -0.39(-2.42%)
Jan 17, 2007 16.28 16.47 16.14 16.24 1,628,297 -0.13(-0.82%)
Jan 16, 2007 16.21 16.43 16.17 16.37 1,384,831 +0.17(+1.06%)
Jan 12, 2007 16.30 16.41 16.19 16.20 1,309,074 +0.00(+0.00%)
Jan 11, 2007 16.03 16.35 16.01 16.20 1,156,516 +0.14(+0.89%)
Jan 10, 2007 15.80 16.31 15.70 16.06 1,835,191 +0.27(+1.70%)
Jan 09, 2007 15.96 15.96 15.51 15.79 1,374,173 -0.11(-0.66%)
Jan 08, 2007 15.70 15.96 15.53 15.90 1,525,164 +0.21(+1.34%)
Jan 05, 2007 15.88 16.02 15.44 15.69 2,712,192 -0.32(-1.97%)
Jan 04, 2007 15.62 16.21 15.49 16.00 2,402,687 +0.30(+1.89%)
Jan 03, 2007 16.17 16.23 15.58 15.70 2,610,417 -0.47(-2.90%)
Dec 29, 2006 16.27 16.37 16.06 16.17 1,597,472 -0.09(-0.53%)
Dec 28, 2006 16.36 16.57 16.15 16.26 2,406,657 -0.04(-0.23%)
Dec 27, 2006 16.03 16.37 15.74 16.30 3,088,363 +0.50(+3.15%)
Dec 26, 2006 14.83 15.83 14.83 15.80 2,334,663 +0.97(+6.52%)
Dec 22, 2006 15.00 15.00 14.74 14.83 863,103 -0.16(-1.08%)
Dec 21, 2006 15.18 15.24 14.95 15.00 2,046,056 -0.17(-1.14%)
Dec 20, 2006 15.43 15.55 15.11 15.17 967,804 -0.20(-1.31%)
Dec 19, 2006 15.25 15.49 15.07 15.37 1,263,202 +0.12(+0.82%)
Dec 18, 2006 15.53 15.53 15.12 15.25 2,346,157 -0.29(-1.85%)
Dec 15, 2006 15.46 15.73 15.28 15.53 2,263,086 +0.08(+0.50%)
Dec 14, 2006 15.86 16.00 15.35 15.46 3,303,407 -0.39(-2.48%)
Dec 13, 2006 15.46 15.91 15.39 15.85 2,007,916 +0.50(+3.24%)
Dec 12, 2006 15.48 15.65 15.24 15.35 3,908,415 -0.70(-4.35%)
Dec 11, 2006 16.15 16.40 15.79 16.05 2,368,413 +0.05(+0.30%)
Dec 08, 2006 15.96 16.14 15.73 16.00 1,033,425 -0.03(-0.18%)
Dec 07, 2006 15.89 16.22 15.82 16.03 2,487,430 +0.14(+0.90%)
Dec 06, 2006 15.48 16.10 15.46 15.89 3,601,941 +0.39(+2.53%)
Dec 05, 2006 15.71 15.85 15.36 15.49 2,760,572 -0.50(-3.11%)
Dec 04, 2006 15.43 16.27 15.38 15.99 3,628,272 +0.66(+4.31%)
Dec 01, 2006 15.35 15.78 15.11 15.33 2,593,802 -0.45(-2.85%)
Nov 30, 2006 15.36 15.84 15.24 15.78 2,620,761 +0.47(+3.06%)
Nov 29, 2006 15.20 15.56 15.09 15.31 2,679,381 +0.28(+1.85%)
Nov 28, 2006 14.89 15.05 14.71 15.03 2,234,768 +0.13(+0.90%)
Nov 27, 2006 15.33 15.38 14.88 14.90 1,906,037 -0.52(-3.35%)
Nov 24, 2006 15.44 15.53 15.29 15.42 850,146 -0.02(-0.12%)
Nov 22, 2006 15.01 15.61 14.68 15.44 2,950,120 +0.50(+3.33%)
Nov 21, 2006 14.65 14.95 14.54 14.94 2,344,171 +0.43(+2.97%)
Nov 20, 2006 14.45 14.58 14.28 14.51 4,808,091 +0.49(+3.48%)
Nov 17, 2006 13.45 14.45 13.41 14.02 4,381,346 +0.64(+4.79%)
Nov 16, 2006 14.03 14.28 13.34 13.38 2,601,430 -0.78(-5.48%)
Nov 15, 2006 14.14 14.37 13.96 14.15 1,472,500 +0.05(+0.34%)
Nov 14, 2006 14.34 14.35 13.95 14.11 1,714,921 +0.07(+0.48%)
Nov 13, 2006 14.06 14.21 13.78 14.04 2,309,793 -0.02(-0.14%)
Nov 10, 2006 14.45 14.45 13.96 14.06 1,323,703 -0.33(-2.33%)
Nov 09, 2006 14.45 14.80 14.34 14.39 1,611,160 +0.04(+0.27%)
Nov 08, 2006 14.40 14.59 14.27 14.36 1,028,827 -0.10(-0.66%)
Nov 07, 2006 14.66 14.76 14.38 14.45 1,444,078 -0.21(-1.44%)
Nov 06, 2006 13.93 14.72 13.93 14.66 2,376,355 +0.73(+5.22%)
Nov 03, 2006 13.78 14.07 13.69 13.93 1,156,203 +0.16(+1.18%)
Nov 02, 2006 13.95 13.96 13.64 13.77 1,796,843 -0.28(-1.98%)
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.