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 (%)
Nov 28, 2003 2.980 3.020 2.920 3.000 358,000 +0.02(+0.67%)
Nov 26, 2003 2.860 2.990 2.860 2.980 776,800 +0.12(+4.20%)
Nov 25, 2003 2.830 2.860 2.700 2.860 485,500 +0.07(+2.51%)
Nov 24, 2003 2.700 2.850 2.700 2.790 663,400 +0.10(+3.72%)
Nov 21, 2003 2.600 2.700 2.550 2.690 508,200 +0.09(+3.46%)
Nov 20, 2003 2.560 2.650 2.560 2.600 365,700 -0.06(-2.26%)
Nov 19, 2003 2.720 2.750 2.630 2.660 438,000 -0.05(-1.85%)
Nov 18, 2003 2.720 2.740 2.660 2.710 700,900 +0.07(+2.65%)
Nov 17, 2003 2.650 2.670 2.570 2.640 1,011,600 -0.09(-3.30%)
Nov 14, 2003 2.800 2.860 2.720 2.730 867,100 -0.07(-2.50%)
Nov 13, 2003 2.820 2.870 2.770 2.800 1,090,600 -0.01(-0.36%)
Nov 12, 2003 2.600 2.810 2.600 2.810 623,000 +0.12(+4.46%)
Nov 11, 2003 3.000 3.000 2.690 2.690 1,954,800 -0.31(-10.33%)
Nov 10, 2003 3.220 3.240 2.850 3.000 2,036,700 -0.16(-5.06%)
Nov 07, 2003 3.000 3.230 2.990 3.160 4,471,000 +0.23(+7.85%)
Nov 06, 2003 2.740 2.930 2.720 2.930 4,259,800 +0.23(+8.52%)
Nov 05, 2003 2.500 2.700 2.500 2.700 2,826,900 +0.20(+8.00%)
Nov 04, 2003 2.460 2.520 2.420 2.500 826,855 +0.06(+2.46%)
Nov 03, 2003 2.400 2.470 2.430 2.440 335,405 +0.04(+1.67%)
Oct 31, 2003 2.390 2.490 2.370 2.400 1,489,300 +0.05(+2.13%)
Oct 30, 2003 2.310 2.400 2.250 2.350 539,400 +0.04(+1.73%)
Oct 29, 2003 2.250 2.350 2.240 2.310 690,800 +0.02(+0.87%)
Oct 28, 2003 2.260 2.300 2.220 2.290 428,400 +0.06(+2.69%)
Oct 27, 2003 2.210 2.320 2.210 2.230 570,800 +0.01(+0.45%)
Oct 24, 2003 2.290 2.320 2.100 2.220 776,800 -0.08(-3.48%)
Oct 23, 2003 2.250 2.350 2.250 2.300 619,900 -0.02(-0.86%)
Oct 22, 2003 2.300 2.350 2.280 2.320 1,007,200 -0.04(-1.69%)
Oct 21, 2003 2.420 2.430 2.250 2.360 1,025,500 -0.04(-1.67%)
Oct 20, 2003 2.390 2.420 2.390 2.400 524,000 +0.03(+1.27%)
Oct 17, 2003 2.390 2.410 2.360 2.370 916,200 -0.01(-0.42%)
Oct 16, 2003 2.400 2.400 2.400 2.380 642,100 -0.01(-0.42%)
Oct 15, 2003 2.380 2.800 2.320 2.390 1,147,400 +0.04(+1.70%)
Oct 14, 2003 2.390 2.390 2.390 2.350 2,170,900 -0.01(-0.42%)
Oct 13, 2003 2.350 2.400 2.330 2.360 1,012,500 +0.03(+1.29%)
Oct 10, 2003 2.310 2.310 2.310 2.330 1,205,600 +0.07(+3.10%)
Oct 09, 2003 2.250 2.370 2.220 2.260 1,751,300 +0.09(+4.15%)
Oct 08, 2003 2.110 2.180 2.110 2.170 610,100 +0.06(+2.84%)
Oct 07, 2003 2.030 2.130 2.030 2.110 929,900 +0.10(+4.98%)
Oct 06, 2003 2.010 2.070 2.010 2.010 1,582,700 +0.00(+0.00%)
Oct 03, 2003 2.050 2.070 1.980 2.010 1,673,200 +0.10(+5.24%)
Oct 02, 2003 1.890 2.100 1.800 1.910 3,795,100 -0.19(-9.05%)
Oct 01, 2003 1.990 2.140 1.990 2.100 1,658,700 +0.10(+5.00%)
Sep 30, 2003 2.050 2.050 1.870 2.000 1,662,800 +0.02(+1.01%)
Sep 29, 2003 1.970 2.150 1.950 1.980 1,341,200 +0.01(+0.51%)
Sep 26, 2003 1.850 2.010 1.750 1.970 6,015,000 +0.06(+3.14%)
Sep 25, 2003 2.210 2.230 1.910 1.910 3,733,700 -0.29(-13.18%)
Sep 24, 2003 2.300 2.310 2.180 2.200 1,023,300 -0.09(-3.93%)
Sep 23, 2003 2.320 2.320 2.270 2.290 1,077,500 +0.02(+0.88%)
Sep 22, 2003 2.300 2.380 2.250 2.270 1,294,500 -0.05(-2.16%)
Sep 19, 2003 2.560 2.560 2.300 2.320 4,823,100 -0.24(-9.38%)
Sep 18, 2003 2.610 2.630 2.570 2.560 995,700 +0.01(+0.39%)
Sep 17, 2003 2.700 2.730 2.500 2.550 1,252,800 -0.19(-6.93%)
Sep 16, 2003 2.760 2.840 2.710 2.740 416,700 -0.02(-0.72%)
Sep 15, 2003 2.870 2.920 2.750 2.760 552,900 -0.10(-3.50%)
Sep 12, 2003 2.720 2.880 2.710 2.860 1,408,700 +0.16(+5.93%)
Sep 11, 2003 2.830 2.830 2.690 2.700 500,300 -0.05(-1.82%)
Sep 10, 2003 2.880 2.880 2.750 2.750 448,300 -0.11(-3.85%)
Sep 09, 2003 2.870 2.930 2.660 2.860 648,300 +0.02(+0.70%)
Sep 08, 2003 2.890 3.000 2.800 2.840 814,000 -0.02(-0.70%)
Sep 05, 2003 2.850 3.150 2.850 2.860 2,298,400 +0.01(+0.35%)
Sep 04, 2003 2.470 2.950 2.450 2.850 8,441,400 +0.33(+13.10%)
Sep 03, 2003 2.420 2.590 2.390 2.520 1,339,200 +0.04(+1.61%)
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.