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 31, 2015 2.200 2.240 2.240 2.240 4,737,100 +0.03(+1.36%)
Dec 30, 2015 2.200 2.312 2.150 2.210 6,374,369 -0.06(-2.64%)
Dec 29, 2015 2.220 2.270 2.190 2.270 3,922,112 +0.04(+1.79%)
Dec 28, 2015 2.220 2.300 2.150 2.230 3,965,764 -0.07(-3.04%)
Dec 24, 2015 2.230 2.300 2.300 2.300 2,868,800 +0.08(+3.60%)
Dec 23, 2015 2.370 2.415 2.160 2.220 8,121,672 -0.08(-3.48%)
Dec 22, 2015 2.140 2.300 2.100 2.300 6,672,981 +0.19(+9.00%)
Dec 21, 2015 2.060 2.140 2.020 2.110 5,550,887 +0.06(+2.93%)
Dec 18, 2015 2.060 2.100 2.030 2.050 8,678,960 +0.01(+0.49%)
Dec 17, 2015 2.100 2.140 2.010 2.040 7,006,192 -0.15(-6.85%)
Dec 16, 2015 2.180 2.220 2.090 2.190 3,796,986 +0.00(+0.00%)
Dec 15, 2015 2.200 2.240 2.140 2.190 3,875,162 +0.06(+2.82%)
Dec 14, 2015 2.200 2.210 2.050 2.130 4,338,263 -0.07(-3.18%)
Dec 11, 2015 2.370 2.400 2.190 2.200 5,169,008 -0.24(-9.84%)
Dec 10, 2015 2.350 2.510 2.310 2.440 10,279,946 +0.11(+4.72%)
Dec 09, 2015 2.200 2.350 2.160 2.330 6,887,539 +0.20(+9.39%)
Dec 08, 2015 2.050 2.130 1.990 2.130 7,390,243 +0.03(+1.43%)
Dec 07, 2015 2.260 2.290 2.070 2.100 7,205,912 -0.17(-7.49%)
Dec 04, 2015 2.240 2.370 2.170 2.270 7,899,317 +0.03(+1.34%)
Dec 03, 2015 2.380 2.450 2.230 2.240 7,413,093 -0.15(-6.28%)
Dec 02, 2015 2.470 2.610 2.380 2.390 5,559,863 -0.14(-5.53%)
Dec 01, 2015 2.390 2.540 2.390 2.530 4,050,995 +0.15(+6.30%)
Nov 30, 2015 2.370 2.380 2.260 2.380 3,431,615 +0.08(+3.48%)
Nov 27, 2015 2.300 2.360 2.270 2.300 1,683,470 -0.05(-2.13%)
Nov 25, 2015 2.300 2.350 2.350 2.350 5,121,700 +0.07(+3.07%)
Nov 24, 2015 2.260 2.360 2.220 2.280 7,009,773 -0.02(-0.87%)
Nov 23, 2015 2.380 2.450 2.260 2.300 7,391,724 -0.06(-2.54%)
Nov 20, 2015 2.540 2.590 2.360 2.360 6,299,688 -0.18(-7.09%)
Nov 19, 2015 2.510 2.580 2.500 2.540 3,250,643 -0.01(-0.39%)
Nov 18, 2015 2.530 2.570 2.455 2.550 5,408,045 +0.11(+4.51%)
Nov 17, 2015 2.590 2.600 2.430 2.440 6,020,945 -0.12(-4.69%)
Nov 16, 2015 2.560 2.720 2.540 2.560 5,143,802 +0.01(+0.39%)
Nov 13, 2015 2.510 2.700 2.480 2.550 4,498,884 +0.03(+1.19%)
Nov 12, 2015 2.550 2.620 2.510 2.520 3,645,237 -0.08(-3.08%)
Nov 11, 2015 2.720 2.750 2.550 2.600 5,086,080 -0.10(-3.70%)
Nov 10, 2015 2.670 2.790 2.651 2.700 3,644,225 +0.02(+0.75%)
Nov 09, 2015 2.760 2.820 2.680 2.680 3,893,113 -0.09(-3.25%)
Nov 06, 2015 2.690 2.820 2.640 2.770 4,528,828 +0.06(+2.21%)
Nov 05, 2015 2.770 2.850 2.665 2.710 6,560,467 -0.09(-3.21%)
Nov 04, 2015 2.850 2.880 2.730 2.800 8,999,929 -0.13(-4.44%)
Nov 03, 2015 3.010 3.250 2.750 2.930 16,688,049 -0.10(-3.30%)
Nov 02, 2015 2.870 3.090 2.850 3.030 8,819,654 +0.14(+4.84%)
Oct 30, 2015 2.710 2.960 2.620 2.890 7,632,779 +0.17(+6.25%)
Oct 29, 2015 2.600 2.780 2.560 2.720 5,973,094 +0.10(+3.82%)
Oct 28, 2015 2.380 2.700 2.330 2.620 10,348,095 +0.20(+8.26%)
Oct 27, 2015 2.410 2.550 2.250 2.420 8,649,900 +0.08(+3.42%)
Oct 26, 2015 2.470 2.490 2.310 2.340 11,448,771 -0.32(-12.03%)
Oct 23, 2015 2.710 2.770 2.600 2.660 4,013,719 +0.02(+0.76%)
Oct 22, 2015 2.550 2.710 2.530 2.640 5,465,466 +0.11(+4.35%)
Oct 21, 2015 2.730 2.730 2.530 2.530 5,695,786 -0.18(-6.64%)
Oct 20, 2015 2.750 2.800 2.670 2.710 4,255,264 -0.06(-2.17%)
Oct 19, 2015 2.800 2.880 2.650 2.770 5,178,432 -0.09(-3.15%)
Oct 16, 2015 2.950 2.990 2.850 2.860 4,995,804 -0.06(-2.05%)
Oct 15, 2015 2.810 2.945 2.765 2.920 5,524,531 +0.10(+3.55%)
Oct 14, 2015 2.840 2.910 2.760 2.820 6,115,580 -0.02(-0.70%)
Oct 13, 2015 2.760 2.930 2.750 2.840 3,411,091 -0.01(-0.35%)
Oct 12, 2015 3.050 3.080 2.750 2.850 4,810,400 -0.21(-6.86%)
Oct 09, 2015 3.170 3.190 2.990 3.060 6,415,244 -0.05(-1.61%)
Oct 08, 2015 3.000 3.140 2.910 3.110 7,224,756 +0.07(+2.30%)
Oct 07, 2015 2.890 3.100 2.850 3.040 12,088,287 +0.24(+8.57%)
Oct 06, 2015 2.750 2.880 2.750 2.800 6,795,105 +0.03(+1.08%)
Oct 05, 2015 2.500 2.840 2.480 2.770 11,201,446 +0.21(+8.20%)
Oct 02, 2015 2.350 2.630 2.310 2.560 7,094,650 +0.19(+8.02%)
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.