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 (%)
Oct 31, 2005 6.690 6.785 6.651 6.690 1,307,402 +0.04(+0.58%)
Oct 28, 2005 6.498 6.670 6.469 6.651 1,923,173 +0.19(+2.96%)
Oct 27, 2005 6.919 6.919 6.441 6.460 4,057,525 -0.46(-6.64%)
Oct 26, 2005 6.919 7.178 6.756 6.919 2,104,571 +0.00(+0.00%)
Oct 25, 2005 6.957 7.254 6.852 6.919 3,802,565 -0.01(-0.14%)
Oct 24, 2005 6.728 6.986 6.718 6.929 2,658,587 +0.30(+4.47%)
Oct 21, 2005 6.517 6.709 6.441 6.632 1,422,866 +0.17(+2.67%)
Oct 20, 2005 6.843 7.005 6.316 6.460 3,480,312 -0.24(-3.57%)
Oct 19, 2005 6.422 6.699 6.249 6.699 2,313,660 +0.22(+3.40%)
Oct 18, 2005 6.718 6.785 6.469 6.479 1,900,394 -0.22(-3.29%)
Oct 17, 2005 6.670 6.843 6.508 6.699 1,961,208 +0.09(+1.30%)
Oct 14, 2005 6.230 6.718 6.154 6.613 6,134,198 +0.44(+7.13%)
Oct 13, 2005 6.268 6.307 6.010 6.173 3,271,015 -0.09(-1.38%)
Oct 12, 2005 6.556 6.584 6.230 6.259 4,113,742 -0.29(-4.39%)
Oct 11, 2005 6.623 6.735 6.441 6.546 3,509,988 -0.06(-0.87%)
Oct 10, 2005 9.092 7.063 6.584 6.603 3,853,453 -0.32(-4.56%)
Oct 07, 2005 6.910 7.063 6.890 6.919 1,710,219 +0.07(+0.98%)
Oct 06, 2005 7.034 7.168 6.804 6.852 3,165,269 -0.11(-1.51%)
Oct 05, 2005 7.455 7.560 6.957 6.957 2,235,709 -0.49(-6.56%)
Oct 04, 2005 7.953 7.953 7.446 7.446 2,509,478 -0.51(-6.38%)
Oct 03, 2005 8.154 8.307 7.895 7.953 1,683,469 -0.25(-3.03%)
Sep 30, 2005 8.068 8.374 8.068 8.202 2,139,158 +0.12(+1.54%)
Sep 29, 2005 8.230 8.230 8.029 8.077 1,368,948 -0.16(-1.97%)
Sep 28, 2005 8.269 8.403 8.058 8.240 2,524,524 -0.03(-0.35%)
Sep 27, 2005 8.278 8.326 8.087 8.269 5,456,359 +0.36(+4.60%)
Sep 26, 2005 7.809 8.001 7.675 7.905 2,036,965 +0.12(+1.60%)
Sep 23, 2005 7.617 7.819 7.388 7.781 2,588,578 +0.27(+3.57%)
Sep 22, 2005 7.752 7.752 7.484 7.513 1,960,059 -0.29(-3.68%)
Sep 21, 2005 7.570 7.895 7.570 7.800 2,016,798 +0.19(+2.52%)
Sep 20, 2005 7.981 8.297 7.599 7.608 4,328,891 -0.37(-4.68%)
Sep 19, 2005 8.039 8.125 7.962 7.981 1,666,228 -0.02(-0.24%)
Sep 16, 2005 8.010 8.173 7.848 8.001 3,607,165 +0.10(+1.21%)
Sep 15, 2005 7.962 8.288 7.905 7.905 1,852,746 +0.01(+0.12%)
Sep 14, 2005 8.135 8.269 7.886 7.895 1,874,480 -0.24(-2.94%)
Sep 13, 2005 8.326 8.537 8.135 8.135 3,217,201 -0.12(-1.51%)
Sep 12, 2005 8.805 9.206 8.182 8.259 9,224,024 -0.54(-6.09%)
Sep 09, 2005 8.805 8.919 8.718 8.795 3,265,999 +0.03(+0.33%)
Sep 08, 2005 8.776 8.824 8.565 8.766 2,640,615 +0.01(+0.11%)
Sep 07, 2005 8.604 8.795 8.498 8.757 4,124,400 +0.58(+7.14%)
Sep 06, 2005 8.173 8.345 8.020 8.173 3,481,252 +0.04(+0.47%)
Sep 02, 2005 8.077 8.297 7.972 8.135 1,838,535 +0.13(+1.67%)
Sep 01, 2005 7.637 8.135 7.637 8.001 3,312,393 +0.44(+5.82%)
Aug 31, 2005 7.407 7.618 7.273 7.560 3,198,393 +0.09(+1.15%)
Aug 30, 2005 7.321 7.474 7.178 7.474 2,316,899 +0.11(+1.43%)
Aug 29, 2005 6.977 7.379 6.957 7.369 2,519,613 +0.32(+4.48%)
Aug 26, 2005 7.379 7.407 6.967 7.053 2,398,403 -0.29(-3.91%)
Aug 25, 2005 7.273 7.474 7.273 7.340 2,545,945 +0.07(+0.92%)
Aug 24, 2005 7.848 7.848 7.264 7.273 4,641,113 -0.58(-7.43%)
Aug 23, 2005 8.211 8.278 7.848 7.857 2,240,620 -0.33(-3.98%)
Aug 22, 2005 8.125 8.230 7.972 8.182 1,540,942 +0.17(+2.15%)
Aug 19, 2005 7.962 8.039 7.905 8.010 1,444,287 +0.14(+1.82%)
Aug 18, 2005 8.077 8.096 7.800 7.867 2,627,344 -0.35(-4.31%)
Aug 17, 2005 8.422 8.489 8.182 8.221 2,001,333 -0.21(-2.50%)
Aug 16, 2005 8.833 8.833 8.412 8.431 1,564,557 -0.39(-4.45%)
Aug 15, 2005 8.776 8.852 8.565 8.824 2,010,738 +0.05(+0.55%)
Aug 12, 2005 8.871 8.900 8.537 8.776 1,465,290 -0.10(-1.08%)
Aug 11, 2005 8.785 9.092 8.766 8.871 2,363,607 +0.10(+1.09%)
Aug 10, 2005 8.805 8.986 8.680 8.776 3,273,104 +0.11(+1.21%)
Aug 09, 2005 8.833 8.948 8.632 8.671 2,045,847 -0.16(-1.84%)
Aug 08, 2005 8.527 8.852 8.498 8.833 3,001,634 +0.36(+4.29%)
Aug 05, 2005 8.718 8.805 8.269 8.470 3,257,326 -0.25(-2.85%)
Aug 04, 2005 8.805 8.814 8.537 8.718 2,341,872 -0.09(-0.98%)
Aug 03, 2005 9.005 9.063 8.805 8.805 1,697,366 -0.14(-1.60%)
Aug 02, 2005 9.101 9.293 8.948 8.948 3,742,378 +0.15(+1.74%)
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.