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, 2012 9.675 9.873 9.290 9.320 10,078,063 -0.19(-1.97%)
Jan 30, 2012 9.448 9.566 9.260 9.507 7,806,391 -0.28(-2.83%)
Jan 27, 2012 9.488 9.873 9.428 9.784 5,187,271 +0.09(+0.92%)
Jan 26, 2012 10.07 10.20 9.552 9.695 10,029,506 -0.22(-2.19%)
Jan 25, 2012 9.073 9.991 9.043 9.912 13,879,741 +0.74(+8.07%)
Jan 24, 2012 8.925 9.211 8.648 9.172 11,192,608 +0.09(+0.98%)
Jan 23, 2012 9.162 9.349 8.994 9.083 7,870,089 -0.07(-0.76%)
Jan 20, 2012 9.162 9.330 9.033 9.152 5,182,934 -0.13(-1.38%)
Jan 19, 2012 9.300 9.458 9.112 9.280 7,561,599 +0.21(+2.29%)
Jan 18, 2012 8.915 9.152 8.836 9.073 9,615,987 +0.12(+1.32%)
Jan 17, 2012 9.083 9.172 8.816 8.954 9,824,586 -0.04(-0.44%)
Jan 13, 2012 9.231 9.280 8.925 8.994 8,162,110 -0.41(-4.41%)
Jan 12, 2012 9.724 9.744 9.300 9.409 9,315,866 -0.25(-2.56%)
Jan 11, 2012 9.053 9.833 8.964 9.655 16,684,262 +0.76(+8.55%)
Jan 10, 2012 8.787 8.984 8.777 8.895 7,368,390 +0.34(+3.92%)
Jan 09, 2012 8.648 8.856 8.510 8.559 5,664,625 -0.08(-0.91%)
Jan 06, 2012 8.658 8.737 8.540 8.638 4,565,130 +0.06(+0.69%)
Jan 05, 2012 8.569 8.791 8.421 8.579 6,686,752 -0.15(-1.70%)
Jan 04, 2012 8.500 8.796 8.461 8.727 6,497,422 +0.57(+7.02%)
Dec 30, 2011 8.046 8.214 8.046 8.155 3,266,192 +0.11(+1.35%)
Dec 29, 2011 7.987 8.095 7.918 8.046 2,975,648 +0.10(+1.24%)
Dec 28, 2011 8.244 8.323 7.898 7.947 4,331,702 -0.25(-3.01%)
Dec 27, 2011 8.224 8.377 8.115 8.194 3,738,512 -0.09(-1.07%)
Dec 23, 2011 8.145 8.303 7.957 8.283 3,940,613 +0.31(+3.84%)
Dec 21, 2011 7.898 7.997 7.740 7.977 4,979,773 +0.09(+1.13%)
Dec 20, 2011 7.582 7.933 7.574 7.888 6,937,826 +0.49(+6.68%)
Dec 19, 2011 7.572 7.760 7.355 7.395 11,858,056 -0.03(-0.40%)
Dec 16, 2011 7.316 7.511 7.217 7.424 26,994,886 +0.19(+2.59%)
Dec 15, 2011 7.602 7.651 7.207 7.237 7,334,554 -0.14(-1.87%)
Dec 14, 2011 7.464 7.636 7.237 7.375 10,208,738 -0.26(-3.36%)
Dec 13, 2011 8.105 8.204 7.562 7.631 9,073,293 -0.41(-5.15%)
Dec 12, 2011 8.342 8.362 7.859 8.046 8,912,051 -0.45(-5.34%)
Dec 09, 2011 8.411 8.668 8.292 8.500 7,823,227 +0.23(+2.74%)
Dec 08, 2011 8.411 8.787 8.219 8.273 10,445,896 -0.33(-3.79%)
Dec 07, 2011 8.589 8.688 8.352 8.599 6,672,474 +0.03(+0.35%)
Dec 06, 2011 8.382 8.747 8.165 8.569 7,271,039 +0.18(+2.12%)
Dec 05, 2011 8.411 8.530 8.273 8.392 7,719,320 +0.28(+3.41%)
Dec 02, 2011 8.332 8.510 8.046 8.115 9,260,236 +0.04(+0.49%)
Dec 01, 2011 8.421 8.490 8.007 8.076 9,014,031 -0.28(-3.31%)
Nov 30, 2011 7.859 8.377 7.859 8.352 11,878,371 +0.99(+13.40%)
Nov 29, 2011 7.424 7.552 7.296 7.365 4,707,182 -0.09(-1.19%)
Nov 28, 2011 7.483 7.552 7.316 7.454 7,525,228 +0.50(+7.24%)
Nov 25, 2011 7.010 7.147 6.940 6.950 3,834,174 -0.11(-1.54%)
Nov 23, 2011 7.701 7.740 7.059 7.059 9,013,627 -0.69(-8.92%)
Nov 22, 2011 7.898 8.017 7.681 7.750 6,904,806 -0.16(-2.00%)
Nov 21, 2011 7.918 7.997 7.681 7.908 8,396,007 -0.39(-4.76%)
Nov 18, 2011 8.658 8.678 8.234 8.303 6,763,294 -0.10(-1.18%)
Nov 17, 2011 8.915 9.043 8.323 8.402 10,721,253 -0.39(-4.49%)
Nov 16, 2011 8.905 9.132 8.757 8.796 6,847,366 -0.19(-2.09%)
Nov 15, 2011 8.885 9.122 8.688 8.984 8,186,219 -0.04(-0.44%)
Nov 14, 2011 8.954 9.093 8.806 9.024 6,792,882 +0.10(+1.11%)
Nov 11, 2011 8.629 8.954 8.569 8.925 7,668,692 +0.48(+5.73%)
Nov 10, 2011 8.569 8.688 8.263 8.441 7,991,642 +0.08(+0.94%)
Nov 09, 2011 8.480 8.789 8.333 8.362 11,319,427 -0.66(-7.29%)
Nov 08, 2011 8.980 9.177 8.814 9.020 9,718,826 +0.13(+1.43%)
Nov 07, 2011 8.912 9.165 8.480 8.892 9,138,526 +0.01(+0.11%)
Nov 04, 2011 8.401 9.069 8.293 8.882 12,492,335 +0.36(+4.26%)
Nov 03, 2011 8.362 8.558 7.960 8.519 9,297,054 +0.31(+3.83%)
Nov 02, 2011 8.195 8.274 7.911 8.205 8,037,789 +0.37(+4.76%)
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.