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 29, 2010 11.87 12.24 11.80 12.16 7,223,242 +0.26(+2.19%)
Oct 28, 2010 12.07 12.07 11.67 11.90 8,101,020 -0.08(-0.64%)
Oct 27, 2010 12.20 12.28 11.74 11.97 14,110,147 -0.94(-7.26%)
Oct 25, 2010 13.07 13.16 12.89 12.91 6,281,451 +0.02(+0.15%)
Oct 22, 2010 13.06 13.17 12.77 12.89 6,108,959 -0.17(-1.33%)
Oct 21, 2010 13.55 13.63 12.77 13.07 9,637,043 -0.42(-3.08%)
Oct 20, 2010 13.15 13.62 13.10 13.48 6,517,721 +0.39(+2.95%)
Oct 19, 2010 13.33 13.44 12.94 13.10 6,868,980 -0.50(-3.69%)
Oct 18, 2010 13.50 13.62 13.31 13.60 4,816,908 +0.08(+0.57%)
Oct 15, 2010 13.88 13.88 13.35 13.52 7,882,914 -0.24(-1.75%)
Oct 14, 2010 14.06 14.09 13.54 13.76 6,321,392 -0.36(-2.53%)
Oct 13, 2010 14.18 14.24 14.04 14.12 5,039,315 +0.12(+0.83%)
Oct 12, 2010 14.01 14.06 13.73 14.00 5,647,375 -0.14(-0.96%)
Oct 11, 2010 14.05 14.25 13.93 14.14 4,640,814 +0.15(+1.10%)
Oct 08, 2010 13.98 14.09 13.47 13.98 9,485,008 +0.56(+4.17%)
Oct 07, 2010 13.67 13.73 13.23 13.42 14,962 -0.15(-1.14%)
Oct 06, 2010 13.44 13.75 13.38 13.58 5,781,347 +0.20(+1.52%)
Oct 05, 2010 13.29 13.43 13.10 13.38 39,606 +0.26(+1.99%)
Oct 04, 2010 13.39 13.46 12.99 13.11 5,027,205 -0.38(-2.79%)
Oct 01, 2010 13.49 13.63 13.29 13.49 5,683,942 +0.16(+1.18%)
Sep 30, 2010 13.34 13.56 13.16 13.33 5,313,767 -0.04(-0.31%)
Sep 29, 2010 13.20 13.49 13.07 13.38 14,179 +0.09(+0.65%)
Sep 28, 2010 13.20 13.34 12.91 13.29 27,825 +0.20(+1.55%)
Sep 27, 2010 13.10 13.23 12.94 13.09 4,380,579 +0.04(+0.30%)
Sep 24, 2010 13.13 13.16 12.82 13.05 8,311,397 +0.21(+1.66%)
Sep 23, 2010 13.09 13.22 12.75 12.83 6,786 -0.45(-3.42%)
Sep 22, 2010 13.47 13.62 13.16 13.29 6,318,223 -0.10(-0.72%)
Sep 21, 2010 13.47 13.59 13.24 13.38 6,705,218 -0.03(-0.22%)
Sep 20, 2010 13.29 13.48 13.09 13.41 5,944,654 +0.05(+0.36%)
Sep 17, 2010 13.37 13.53 13.12 13.37 6,368,271 +0.14(+1.02%)
Sep 15, 2010 13.58 13.72 13.11 13.23 15,450,348 -0.80(-5.71%)
Sep 14, 2010 14.01 14.34 13.75 14.03 2,485 -0.16(-1.16%)
Sep 13, 2010 14.05 14.49 14.05 14.20 7,198,002 +0.41(+2.94%)
Sep 10, 2010 13.71 14.04 13.57 13.79 4,628,283 +0.07(+0.49%)
Sep 09, 2010 14.28 14.30 13.52 13.72 7,952,156 -0.18(-1.32%)
Sep 08, 2010 13.52 14.19 13.49 13.91 61,953 +0.46(+3.45%)
Sep 07, 2010 13.13 13.71 13.08 13.44 17,154 +0.17(+1.31%)
Sep 03, 2010 12.96 13.42 13.10 13.27 6,450,753 +0.31(+2.38%)
Sep 02, 2010 12.91 13.04 12.60 12.96 9,328 +0.09(+0.68%)
Sep 01, 2010 12.59 13.02 12.46 12.87 9,987,186 +0.60(+4.88%)
Aug 31, 2010 12.21 12.55 12.11 12.27 21,848 +0.09(+0.71%)
Aug 30, 2010 12.16 12.62 12.02 12.19 12,247,120 +0.01(+0.08%)
Aug 27, 2010 12.18 12.20 11.55 12.18 8,107,805 +0.18(+1.53%)
Aug 26, 2010 12.16 12.28 11.62 11.99 2,899 +0.08(+0.65%)
Aug 25, 2010 11.84 12.00 11.55 11.92 4,576 -0.01(-0.08%)
Aug 24, 2010 12.15 12.27 11.87 11.93 46,379 -0.64(-5.07%)
Aug 23, 2010 13.13 13.17 12.54 12.56 6,321,100 -0.43(-3.34%)
Aug 20, 2010 13.10 13.21 12.67 13.00 6,428,916 -0.26(-1.97%)
Aug 19, 2010 13.77 13.95 13.18 13.26 34,930 -0.42(-3.04%)
Aug 18, 2010 13.32 14.00 13.18 13.67 50,130 +0.35(+2.61%)
Aug 17, 2010 13.09 13.60 12.96 13.33 60,530 +0.57(+4.47%)
Aug 16, 2010 12.59 12.95 12.52 12.76 5,020,269 +0.14(+1.07%)
Aug 13, 2010 12.62 12.94 12.51 12.62 5,698,434 -0.14(-1.06%)
Aug 12, 2010 12.59 13.07 12.55 12.76 6,674,194 -0.15(-1.20%)
Aug 11, 2010 13.33 13.42 12.85 12.91 7,384,372 -1.04(-7.47%)
Aug 10, 2010 13.95 14.04 13.61 13.95 1,475 -0.29(-2.03%)
Aug 09, 2010 14.43 14.46 14.15 14.24 4,261,414 +0.01(+0.07%)
Aug 06, 2010 14.23 14.39 13.76 14.23 7,172,154 +0.14(+1.02%)
Aug 05, 2010 14.28 14.28 13.94 14.09 5,206,588 -0.29(-2.01%)
Aug 04, 2010 14.44 14.53 14.07 14.38 16,307 +0.10(+0.67%)
Aug 03, 2010 13.81 14.60 13.73 14.28 47,231 +0.38(+2.77%)
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.