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 (%)
Dec 30, 2016 10.21 10.21 10.21 0 -0.09(-0.87%)
Dec 29, 2016 10.50 10.60 10.04 10.30 15,948,871 -0.24(-2.28%)
Dec 28, 2016 10.90 11.18 10.47 10.54 14,351,765 -0.20(-1.86%)
Dec 27, 2016 10.80 10.91 10.69 10.74 7,197,366 +0.04(+0.37%)
Dec 23, 2016 10.70 10.70 10.70 0 -0.01(-0.09%)
Dec 22, 2016 10.77 11.07 10.64 10.71 13,187,730 -0.18(-1.65%)
Dec 21, 2016 11.02 11.07 10.69 10.89 11,434,922 -0.06(-0.55%)
Dec 20, 2016 10.29 11.09 10.27 10.95 17,221,654 +0.66(+6.41%)
Dec 19, 2016 10.17 10.34 10.05 10.29 14,673,565 -0.09(-0.87%)
Dec 16, 2016 10.55 10.89 10.34 10.38 39,135,984 -0.19(-1.80%)
Dec 15, 2016 10.16 10.60 9.950 10.57 20,098,964 +0.18(+1.73%)
Dec 14, 2016 10.01 10.82 9.910 10.39 22,803,792 +0.27(+2.67%)
Dec 13, 2016 9.930 10.29 9.670 10.12 21,881,718 +0.26(+2.64%)
Dec 12, 2016 10.33 10.47 9.770 9.860 21,197,914 -0.27(-2.67%)
Dec 09, 2016 10.67 10.80 10.06 10.13 23,037,692 -0.59(-5.50%)
Dec 08, 2016 11.08 11.39 10.65 10.72 31,514,372 -0.07(-0.65%)
Dec 07, 2016 10.75 11.13 10.71 10.79 28,867,808 +0.24(+2.27%)
Dec 06, 2016 10.57 10.78 10.15 10.55 28,070,926 -0.10(-0.94%)
Dec 05, 2016 10.06 10.71 10.06 10.65 29,216,644 +0.85(+8.67%)
Dec 02, 2016 9.200 9.850 9.060 9.800 17,759,640 +0.47(+5.04%)
Dec 01, 2016 9.200 9.430 9.090 9.330 13,478,608 +0.20(+2.19%)
Nov 30, 2016 9.310 9.480 8.970 9.130 18,632,454 +0.19(+2.13%)
Nov 29, 2016 8.680 9.190 8.590 8.940 25,856,850 -0.16(-1.76%)
Nov 28, 2016 9.390 9.500 9.010 9.100 19,555,684 -0.30(-3.19%)
Nov 25, 2016 9.240 9.450 9.100 9.400 11,272,083 +0.22(+2.40%)
Nov 23, 2016 9.180 9.180 9.180 0 +0.29(+3.26%)
Nov 22, 2016 8.310 8.980 8.210 8.890 32,590,080 +0.86(+10.71%)
Nov 21, 2016 8.160 8.170 7.970 8.030 16,270,714 +0.07(+0.88%)
Nov 18, 2016 7.950 8.050 7.750 7.960 16,954,608 -0.04(-0.50%)
Nov 17, 2016 7.910 8.100 7.800 8.000 12,588,640 +0.09(+1.14%)
Nov 16, 2016 7.930 7.990 7.740 7.910 17,556,660 -0.16(-1.98%)
Nov 15, 2016 8.060 8.115 7.700 8.070 40,798,520 -0.21(-2.54%)
Nov 14, 2016 7.910 8.280 7.800 8.280 37,901,656 +0.78(+10.40%)
Nov 11, 2016 7.300 7.540 6.980 7.500 30,518,028 +0.20(+2.74%)
Nov 10, 2016 7.140 7.340 7.060 7.300 45,879,240 +0.39(+5.64%)
Nov 09, 2016 6.700 7.060 6.670 6.910 47,806,172 +0.84(+13.84%)
Nov 08, 2016 5.870 6.140 5.795 6.070 21,627,888 +0.19(+3.23%)
Nov 07, 2016 5.890 5.940 5.620 5.880 24,632,928 +0.19(+3.34%)
Nov 04, 2016 5.480 5.750 5.420 5.690 30,057,058 +0.23(+4.21%)
Nov 03, 2016 5.180 5.670 5.165 5.460 26,631,944 +0.34(+6.64%)
Nov 02, 2016 4.980 5.290 4.930 5.120 14,269,564 +0.01(+0.20%)
Nov 01, 2016 5.280 5.350 5.060 5.110 14,802,831 -0.09(-1.73%)
Oct 31, 2016 5.210 5.270 5.130 5.200 16,183,746 -0.01(-0.19%)
Oct 28, 2016 5.220 5.340 5.160 5.210 25,437,056 +0.07(+1.36%)
Oct 27, 2016 5.040 5.250 4.950 5.140 123,286,040 -0.36(-6.55%)
Oct 26, 2016 5.600 5.600 5.310 5.500 16,956,760 +0.23(+4.36%)
Oct 25, 2016 5.480 5.750 5.190 5.270 26,594,240 +0.08(+1.54%)
Oct 24, 2016 5.250 5.340 5.160 5.190 15,794,263 +0.03(+0.58%)
Oct 21, 2016 4.990 5.280 4.930 5.160 14,766,847 +0.14(+2.79%)
Oct 20, 2016 4.780 5.160 4.710 5.020 13,933,243 +0.19(+3.93%)
Oct 19, 2016 4.640 4.860 4.565 4.830 9,659,728 +0.20(+4.32%)
Oct 18, 2016 4.700 4.720 4.470 4.630 11,912,012 -0.01(-0.22%)
Oct 17, 2016 4.510 4.730 4.490 4.640 5,964,671 +0.13(+2.88%)
Oct 14, 2016 4.580 4.660 4.475 4.510 6,071,480 -0.03(-0.66%)
Oct 13, 2016 4.590 4.620 4.480 4.540 6,879,327 -0.23(-4.82%)
Oct 12, 2016 4.750 4.815 4.680 4.770 6,044,916 +0.00(+0.00%)
Oct 11, 2016 4.790 4.830 4.690 4.770 6,718,476 -0.09(-1.85%)
Oct 10, 2016 4.740 4.920 4.730 4.860 7,917,617 +0.18(+3.85%)
Oct 07, 2016 4.690 4.740 4.420 4.680 19,168,596 +0.07(+1.52%)
Oct 06, 2016 4.600 4.720 4.600 4.610 6,789,946 -0.03(-0.65%)
Oct 05, 2016 4.720 4.750 4.570 4.640 7,812,042 +0.04(+0.87%)
Oct 04, 2016 4.890 4.930 4.590 4.600 14,444,055 -0.35(-7.07%)
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.