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, 2007 47.89 48.41 47.05 47.98 2,514,493 +0.30(+0.62%)
Oct 30, 2007 49.29 49.46 47.36 47.68 2,884,186 -2.56(-5.10%)
Oct 29, 2007 50.92 51.65 50.18 50.24 2,218,572 -0.68(-1.33%)
Oct 26, 2007 50.00 50.95 49.76 50.92 2,388,789 +1.58(+3.20%)
Oct 25, 2007 48.68 49.79 47.90 49.34 2,690,771 +1.78(+3.74%)
Oct 24, 2007 47.67 48.31 46.28 47.56 2,512,821 -0.45(-0.94%)
Oct 23, 2007 47.37 49.44 46.70 48.01 3,988,468 +0.09(+0.18%)
Oct 22, 2007 46.89 48.02 45.65 47.93 3,738,093 -0.10(-0.20%)
Oct 19, 2007 49.29 50.07 47.75 48.02 3,351,055 -1.40(-2.83%)
Oct 18, 2007 48.90 49.43 47.86 49.42 2,872,587 +0.20(+0.41%)
Oct 17, 2007 49.11 49.69 48.00 49.22 2,750,958 +1.09(+2.27%)
Oct 16, 2007 46.32 49.09 45.95 48.13 4,091,276 +1.58(+3.39%)
Oct 15, 2007 47.39 48.99 46.04 46.55 2,765,901 -0.86(-1.82%)
Oct 12, 2007 46.17 47.85 45.58 47.41 2,067,266 +0.75(+1.60%)
Oct 11, 2007 47.75 48.85 45.72 46.66 3,950,839 -0.46(-0.97%)
Oct 10, 2007 46.51 47.61 46.09 47.12 2,634,450 +0.77(+1.65%)
Oct 09, 2007 45.94 46.53 44.47 46.36 3,112,396 +0.66(+1.45%)
Oct 08, 2007 41.87 46.50 41.74 45.70 6,074,953 +4.56(+11.10%)
Oct 05, 2007 39.75 42.50 39.63 41.13 2,530,898 +1.71(+4.35%)
Oct 04, 2007 40.07 40.23 39.06 39.42 3,459,675 -1.33(-3.26%)
Oct 03, 2007 41.56 42.06 40.58 40.75 2,080,225 -1.00(-2.41%)
Oct 02, 2007 42.35 42.50 40.95 41.75 2,277,401 -0.53(-1.25%)
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.