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, 2005 7.484 7.618 7.350 7.608 1,624,431 +0.05(+0.63%)
Dec 29, 2005 7.608 7.694 7.522 7.560 1,185,669 -0.06(-0.75%)
Dec 28, 2005 7.398 7.627 7.369 7.618 1,339,690 +0.22(+2.98%)
Dec 27, 2005 7.551 7.589 7.388 7.398 1,099,673 -0.13(-1.78%)
Dec 23, 2005 7.532 7.570 7.426 7.532 872,821 +0.05(+0.64%)
Dec 22, 2005 7.513 7.522 7.321 7.484 1,240,528 -0.02(-0.26%)
Dec 21, 2005 7.331 7.541 7.302 7.503 1,501,966 +0.30(+4.12%)
Dec 20, 2005 7.369 7.474 7.206 7.206 1,153,904 -0.15(-2.08%)
Dec 19, 2005 7.532 7.685 7.359 7.359 1,786,080 -0.18(-2.41%)
Dec 16, 2005 7.436 7.704 7.350 7.541 2,937,372 +0.14(+1.94%)
Dec 15, 2005 7.474 7.541 7.350 7.398 1,264,874 -0.10(-1.28%)
Dec 14, 2005 7.608 7.656 7.455 7.493 1,671,557 -0.11(-1.51%)
Dec 13, 2005 7.694 7.704 7.503 7.608 2,066,432 -0.12(-1.61%)
Dec 12, 2005 7.905 7.943 7.694 7.733 1,273,234 -0.10(-1.22%)
Dec 09, 2005 7.934 8.010 7.771 7.828 1,459,543 -0.16(-2.04%)
Dec 08, 2005 7.733 8.058 7.694 7.991 4,451,460 -0.28(-3.36%)
Dec 07, 2005 8.470 8.517 8.154 8.269 2,180,432 -0.24(-2.81%)
Dec 06, 2005 8.546 8.604 8.345 8.508 2,287,850 +0.03(+0.34%)
Dec 05, 2005 8.422 8.527 8.202 8.479 2,809,578 +0.15(+1.84%)
Dec 02, 2005 8.470 8.470 8.182 8.326 3,362,027 -0.13(-1.58%)
Dec 01, 2005 8.058 8.613 8.010 8.460 6,154,992 +0.53(+6.63%)
Nov 30, 2005 7.991 8.077 7.886 7.934 3,126,711 +0.03(+0.36%)
Nov 29, 2005 7.580 8.077 7.656 7.905 6,779,644 +0.33(+4.42%)
Nov 28, 2005 7.752 7.838 7.570 7.570 3,047,193 +0.01(+0.13%)
Nov 25, 2005 7.560 7.752 7.474 7.560 1,022,453 -0.12(-1.62%)
Nov 23, 2005 7.895 7.895 7.551 7.685 8,697,280 +0.56(+7.79%)
Nov 22, 2005 7.379 7.417 7.072 7.130 2,769,140 -0.31(-4.12%)
Nov 21, 2005 6.977 7.446 6.881 7.436 3,031,206 +0.45(+6.44%)
Nov 18, 2005 7.072 7.158 6.823 6.986 1,127,467 -0.01(-0.14%)
Nov 17, 2005 6.795 7.044 6.747 6.996 1,877,719 +0.26(+3.84%)
Nov 16, 2005 6.718 6.785 6.623 6.737 1,431,643 +0.04(+0.57%)
Nov 15, 2005 6.747 6.938 6.556 6.699 2,057,027 -0.19(-2.78%)
Nov 14, 2005 6.986 7.044 6.852 6.890 2,200,181 -0.11(-1.64%)
Nov 11, 2005 6.948 7.082 6.948 7.005 1,636,761 +0.08(+1.10%)
Nov 10, 2005 7.139 7.187 6.785 6.929 2,099,033 -0.22(-3.08%)
Nov 09, 2005 7.206 7.292 7.130 7.149 1,637,179 -0.07(-0.93%)
Nov 08, 2005 7.369 7.369 7.168 7.216 1,163,204 -0.15(-2.08%)
Nov 07, 2005 7.254 7.417 7.053 7.369 1,670,930 +0.12(+1.72%)
Nov 04, 2005 7.216 7.245 6.967 7.245 2,302,479 +0.04(+0.53%)
Nov 03, 2005 7.321 7.369 7.149 7.206 2,060,894 -0.11(-1.44%)
Nov 02, 2005 6.938 7.359 6.938 7.312 3,168,404 +0.37(+5.38%)
Nov 01, 2005 6.690 6.948 6.603 6.938 1,659,749 +0.25(+3.72%)
Oct 31, 2005 6.690 6.785 6.651 6.690 1,307,402 +0.04(+0.58%)
Oct 28, 2005 6.498 6.670 6.469 6.651 1,923,173 +0.19(+2.96%)
Oct 27, 2005 6.919 6.919 6.441 6.460 4,057,525 -0.46(-6.64%)
Oct 26, 2005 6.919 7.178 6.756 6.919 2,104,571 +0.00(+0.00%)
Oct 25, 2005 6.957 7.254 6.852 6.919 3,802,565 -0.01(-0.14%)
Oct 24, 2005 6.728 6.986 6.718 6.929 2,658,587 +0.30(+4.47%)
Oct 21, 2005 6.517 6.709 6.441 6.632 1,422,866 +0.17(+2.67%)
Oct 20, 2005 6.843 7.005 6.316 6.460 3,480,312 -0.24(-3.57%)
Oct 19, 2005 6.422 6.699 6.249 6.699 2,313,660 +0.22(+3.40%)
Oct 18, 2005 6.718 6.785 6.469 6.479 1,900,394 -0.22(-3.29%)
Oct 17, 2005 6.670 6.843 6.508 6.699 1,961,208 +0.09(+1.30%)
Oct 14, 2005 6.230 6.718 6.154 6.613 6,134,198 +0.44(+7.13%)
Oct 13, 2005 6.268 6.307 6.010 6.173 3,271,015 -0.09(-1.38%)
Oct 12, 2005 6.556 6.584 6.230 6.259 4,113,742 -0.29(-4.39%)
Oct 11, 2005 6.623 6.735 6.441 6.546 3,509,988 -0.06(-0.87%)
Oct 10, 2005 9.092 7.063 6.584 6.603 3,853,453 -0.32(-4.56%)
Oct 07, 2005 6.910 7.063 6.890 6.919 1,710,219 +0.07(+0.98%)
Oct 06, 2005 7.034 7.168 6.804 6.852 3,165,269 -0.11(-1.51%)
Oct 05, 2005 7.455 7.560 6.957 6.957 2,235,709 -0.49(-6.56%)
Oct 04, 2005 7.953 7.953 7.446 7.446 2,509,478 -0.51(-6.38%)
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.