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 (%)
Feb 28, 2011 15.52 15.64 15.21 15.54 7,040,742 +0.21(+1.40%)
Feb 25, 2011 15.67 15.85 15.21 15.32 9,001,140 -0.13(-0.82%)
Feb 24, 2011 15.29 15.83 15.03 15.45 11,192,452 +0.14(+0.89%)
Feb 23, 2011 15.66 15.95 14.79 15.31 16,854,826 -0.13(-0.82%)
Feb 22, 2011 16.34 16.71 15.38 15.44 16,176,182 -1.28(-7.67%)
Feb 18, 2011 17.38 17.39 16.46 16.72 15,723,040 -0.40(-2.33%)
Feb 17, 2011 16.48 17.23 15.89 17.12 17,703,714 +0.74(+4.51%)
Feb 16, 2011 16.36 16.42 16.17 16.38 7,870,167 +0.34(+2.12%)
Feb 15, 2011 16.06 16.42 15.87 16.04 9,512,713 +0.32(+2.04%)
Feb 14, 2011 15.36 15.84 15.36 15.72 6,039,994 +0.35(+2.28%)
Feb 11, 2011 15.20 15.53 14.93 15.37 6,254,837 +0.10(+0.64%)
Feb 10, 2011 14.94 15.41 14.94 15.28 5,788,863 +0.18(+1.22%)
Feb 09, 2011 15.23 15.41 14.94 15.09 7,128,796 -0.14(-0.89%)
Feb 08, 2011 15.58 15.65 15.12 15.23 6,772,722 -0.22(-1.44%)
Feb 07, 2011 15.30 15.66 15.23 15.45 5,253,788 +0.10(+0.63%)
Feb 04, 2011 15.84 15.94 15.09 15.35 10,685,130 -0.47(-3.00%)
Feb 03, 2011 15.84 15.94 15.28 15.83 6,381,768 -0.04(-0.24%)
Feb 02, 2011 15.73 16.51 15.73 15.87 8,807,252 +0.11(+0.68%)
Feb 01, 2011 15.60 15.79 15.49 15.76 5,468,105 +0.35(+2.26%)
Jan 31, 2011 15.24 15.49 15.11 15.41 6,477,394 +0.31(+2.05%)
Jan 28, 2011 15.79 15.83 14.98 15.10 10,235,855 -0.68(-4.30%)
Jan 27, 2011 15.95 16.04 15.57 15.78 9,461,906 -0.10(-0.61%)
Jan 26, 2011 15.63 16.02 15.38 15.88 17,485,328 +0.79(+5.20%)
Jan 25, 2011 14.22 15.11 14.05 15.09 22,851,980 +1.08(+7.68%)
Jan 24, 2011 13.70 14.09 13.58 14.02 10,775,538 +0.35(+2.55%)
Jan 21, 2011 14.12 14.40 13.65 13.67 8,706,707 -0.20(-1.47%)
Jan 20, 2011 13.70 13.96 13.57 13.87 8,260,169 +0.03(+0.21%)
Jan 19, 2011 14.44 14.48 13.76 13.84 10,074,039 -0.63(-4.35%)
Jan 18, 2011 14.47 14.68 14.40 14.47 6,795,394 +0.08(+0.54%)
Jan 14, 2011 14.53 14.75 14.32 14.39 7,099,759 -0.24(-1.66%)
Jan 13, 2011 14.74 15.06 14.54 14.64 6,928,410 -0.13(-0.85%)
Jan 12, 2011 14.86 14.93 14.47 14.76 12,027,425 -0.37(-2.43%)
Jan 11, 2011 15.06 15.34 14.94 15.13 5,739,724 +0.21(+1.43%)
Jan 10, 2011 14.71 15.08 14.56 14.92 7,893,391 +0.03(+0.20%)
Jan 07, 2011 15.65 15.74 14.62 14.89 18,157,764 -1.19(-7.41%)
Jan 06, 2011 16.34 16.76 16.04 16.08 9,458,424 -0.10(-0.60%)
Jan 05, 2011 15.82 16.30 15.54 16.18 6,392,972 +0.20(+1.27%)
Jan 04, 2011 16.14 16.48 15.65 15.97 7,802,089 -0.19(-1.20%)
Jan 03, 2011 16.04 16.57 16.00 16.17 8,067,653 +0.30(+1.89%)
Dec 31, 2010 15.59 15.90 15.49 15.87 4,343,236 +0.25(+1.61%)
Dec 30, 2010 15.76 15.91 15.48 15.61 4,942,466 -0.16(-0.98%)
Dec 29, 2010 16.02 16.10 15.73 15.77 3,898,723 -0.25(-1.57%)
Dec 28, 2010 15.99 16.17 15.83 16.02 3,292,514 +0.10(+0.61%)
Dec 27, 2010 15.87 15.99 15.78 15.92 2,506,299 -0.13(-0.79%)
Dec 23, 2010 16.06 16.19 15.91 16.05 3,197,021 -0.13(-0.78%)
Dec 22, 2010 16.19 16.30 15.82 16.18 7,088,081 +0.05(+0.30%)
Dec 21, 2010 15.65 16.33 15.64 16.13 9,637,789 +0.55(+3.55%)
Dec 20, 2010 15.93 15.94 15.24 15.58 10,237,171 -0.20(-1.29%)
Dec 17, 2010 14.93 15.97 14.89 15.78 19,517,940 +0.89(+5.99%)
Dec 16, 2010 14.04 14.94 13.98 14.89 12,535,463 +0.92(+6.59%)
Dec 15, 2010 14.19 14.50 13.97 13.97 5,561,043 -0.32(-2.24%)
Dec 14, 2010 14.69 14.77 14.18 14.29 6,613,373 -0.21(-1.47%)
Dec 13, 2010 14.44 14.95 14.33 14.50 11,671,597 +0.37(+2.61%)
Dec 10, 2010 13.85 14.28 13.76 14.13 5,039,677 +0.20(+1.46%)
Dec 09, 2010 13.77 14.02 13.76 13.93 4,100,235 +0.23(+1.70%)
Dec 08, 2010 13.83 14.01 13.60 13.70 5,047,605 -0.10(-0.70%)
Dec 07, 2010 14.07 14.30 13.75 13.79 6,322,920 +0.21(+1.53%)
Dec 06, 2010 13.60 13.99 13.57 13.58 6,721,418 -0.08(-0.60%)
Dec 03, 2010 13.38 13.70 13.38 13.67 4,765,013 +0.25(+1.88%)
Dec 02, 2010 13.19 13.50 13.13 13.41 5,775,112 +0.27(+2.06%)
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.