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, 2008 8.135 8.269 7.417 7.541 3,588,838 -0.69(-8.37%)
Nov 26, 2008 6.412 8.785 6.374 8.230 9,975,959 +1.67(+25.36%)
Nov 25, 2008 6.890 6.986 6.278 6.565 8,120,461 -0.15(-2.28%)
Nov 24, 2008 6.450 7.024 6.136 6.718 7,189,238 +0.78(+13.04%)
Nov 21, 2008 5.455 6.039 5.034 5.943 9,550,587 +0.95(+18.97%)
Nov 20, 2008 6.192 6.316 4.976 4.996 10,188,001 -1.23(-19.82%)
Nov 19, 2008 7.503 7.618 6.221 6.230 7,883,595 -1.33(-17.59%)
Nov 18, 2008 7.781 8.020 7.178 7.560 5,444,808 -0.24(-3.07%)
Nov 17, 2008 8.326 8.326 7.570 7.800 8,099,201 -0.55(-6.54%)
Nov 14, 2008 8.020 9.159 8.020 8.345 0 -0.39(-4.49%)
Nov 13, 2008 7.570 8.738 7.178 8.738 10,736,560 +1.34(+18.11%)
Nov 12, 2008 9.235 9.235 7.398 7.398 11,075,202 -2.47(-25.02%)
Nov 11, 2008 10.23 10.34 9.388 9.867 6,144,124 -0.69(-6.53%)
Nov 10, 2008 11.41 11.57 10.29 10.56 6,897,856 -0.18(-1.69%)
Nov 07, 2008 10.72 11.01 10.10 10.74 0 +0.38(+3.70%)
Nov 06, 2008 11.91 11.91 10.10 10.35 8,555,719 -1.60(-13.37%)
Nov 05, 2008 12.94 13.64 11.76 11.95 11,083,789 -1.39(-10.40%)
Nov 04, 2008 12.73 14.12 12.73 13.34 9,752,624 +0.39(+3.03%)
Nov 03, 2008 13.24 13.88 12.64 12.95 8,048,436 -0.37(-2.80%)
Oct 31, 2008 12.49 13.64 12.05 13.32 0 +0.36(+2.81%)
Oct 30, 2008 12.49 13.30 11.69 12.96 12,577,084 +1.25(+10.71%)
Oct 29, 2008 11.75 12.40 11.15 11.70 10,376,891 +0.12(+1.08%)
Oct 28, 2008 11.26 11.58 9.628 11.58 12,327,682 +1.15(+11.01%)
Oct 27, 2008 11.10 12.10 10.42 10.43 12,113,821 -0.68(-6.12%)
Oct 24, 2008 10.05 11.71 9.915 11.11 0 -0.78(-6.60%)
Oct 23, 2008 11.49 11.99 10.60 11.90 12,912,949 +0.30(+2.56%)
Oct 22, 2008 12.56 12.86 10.69 11.60 10,902,775 -1.76(-13.18%)
Oct 21, 2008 14.59 14.59 12.69 13.36 18,391,802 -1.09(-7.55%)
Oct 20, 2008 12.67 14.45 12.30 14.45 13,625,506 +2.34(+19.27%)
Oct 17, 2008 11.63 13.54 11.48 12.12 0 -0.02(-0.16%)
Oct 16, 2008 11.55 12.29 9.962 12.13 14,674,568 +1.13(+10.26%)
Oct 15, 2008 12.84 13.02 11.01 11.01 12,019,388 -3.00(-21.39%)
Oct 14, 2008 15.51 15.79 13.64 14.00 14,060,128 +0.41(+3.03%)
Oct 13, 2008 12.05 13.96 11.48 13.59 13,230,487 +3.03(+28.74%)
Oct 10, 2008 10.31 12.15 8.986 10.56 0 -0.48(-4.34%)
Oct 09, 2008 14.07 14.68 10.71 11.03 12,786,041 -2.53(-18.63%)
Oct 08, 2008 13.12 15.12 11.90 13.56 23,012,174 -0.78(-5.41%)
Oct 07, 2008 17.66 18.05 14.01 14.34 11,757,554 -2.93(-16.96%)
Oct 06, 2008 17.91 18.20 15.06 17.26 15,597,063 -2.16(-11.13%)
Oct 03, 2008 19.67 22.15 18.90 19.43 0 +0.03(+0.15%)
Oct 02, 2008 22.73 22.97 18.86 19.40 10,755,513 -3.87(-16.62%)
Oct 01, 2008 24.32 24.33 22.53 23.27 7,142,776 -1.54(-6.21%)
Sep 30, 2008 23.20 24.81 22.36 24.81 7,129,746 +2.47(+11.05%)
Sep 29, 2008 25.77 25.84 21.57 22.34 8,300,894 -4.83(-17.79%)
Sep 26, 2008 26.89 27.47 26.29 27.17 0 -1.09(-3.86%)
Sep 25, 2008 28.39 29.01 26.97 28.26 4,915,856 -0.25(-0.87%)
Sep 24, 2008 29.66 30.53 28.14 28.51 5,756,410 -0.48(-1.65%)
Sep 23, 2008 29.07 30.45 27.87 28.99 6,518,776 -0.18(-0.62%)
Sep 22, 2008 31.09 31.44 28.97 29.17 7,007,342 -1.57(-5.11%)
Sep 19, 2008 29.51 30.98 27.94 30.74 0 +3.22(+11.68%)
Sep 18, 2008 26.78 27.88 24.26 27.52 17,386,560 +1.74(+6.76%)
Sep 17, 2008 28.76 29.36 25.50 25.78 14,569,358 -3.85(-12.98%)
Sep 16, 2008 29.43 30.51 27.57 29.63 18,989,792 -0.82(-2.70%)
Sep 15, 2008 34.64 35.47 29.65 30.45 20,974,270 -7.13(-18.97%)
Sep 12, 2008 36.16 37.59 34.92 37.58 0 +2.25(+6.37%)
Sep 11, 2008 33.03 35.91 31.65 35.33 8,809,654 +1.62(+4.80%)
Sep 10, 2008 32.71 34.45 31.95 33.72 9,628,099 +1.45(+4.48%)
Sep 09, 2008 36.87 36.95 31.63 32.27 14,837,076 -6.26(-16.24%)
Sep 08, 2008 39.96 41.38 37.22 38.53 10,175,933 -0.35(-0.91%)
Sep 05, 2008 38.67 39.45 35.51 38.88 0 +0.14(+0.37%)
Sep 04, 2008 43.77 44.35 38.61 38.74 7,485,665 -4.83(-11.09%)
Sep 03, 2008 45.72 46.64 42.23 43.57 5,616,738 -2.29(-4.99%)
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.