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 (%)
Mar 31, 2016 4.290 4.330 4.110 4.130 10,129,207 -0.15(-3.50%)
Mar 30, 2016 4.230 4.350 4.150 4.280 8,144,495 +0.11(+2.64%)
Mar 29, 2016 4.060 4.240 3.950 4.170 8,910,672 +0.03(+0.72%)
Mar 28, 2016 4.190 4.250 4.050 4.140 6,880,449 -0.01(-0.24%)
Mar 24, 2016 3.980 4.150 4.150 4.150 9,782,600 +0.07(+1.72%)
Mar 23, 2016 4.330 4.430 4.050 4.080 6,412,546 -0.27(-6.21%)
Mar 22, 2016 4.200 4.400 4.190 4.350 5,241,981 +0.07(+1.64%)
Mar 21, 2016 4.220 4.310 4.100 4.280 7,011,794 +0.08(+1.90%)
Mar 18, 2016 4.270 4.480 4.200 4.200 16,142,457 +0.03(+0.72%)
Mar 17, 2016 4.100 4.430 3.940 4.170 13,923,275 +0.10(+2.46%)
Mar 16, 2016 3.750 4.100 3.730 4.070 9,113,633 +0.29(+7.67%)
Mar 15, 2016 3.880 3.970 3.770 3.780 7,874,411 -0.25(-6.20%)
Mar 14, 2016 3.900 4.120 3.870 4.030 7,621,625 +0.02(+0.50%)
Mar 11, 2016 4.170 4.180 3.850 4.010 11,644,333 -0.14(-3.37%)
Mar 10, 2016 3.550 4.200 3.530 4.150 14,413,659 +0.46(+12.47%)
Mar 09, 2016 3.710 3.910 3.469 3.690 8,306,702 +0.07(+1.93%)
Mar 08, 2016 3.950 3.970 3.595 3.620 11,276,175 -0.42(-10.40%)
Mar 07, 2016 3.970 4.200 3.900 4.040 13,564,327 +0.30(+8.02%)
Mar 04, 2016 3.760 3.990 3.600 3.740 18,957,088 +0.13(+3.60%)
Mar 03, 2016 3.500 3.990 3.445 3.610 23,722,732 +0.09(+2.56%)
Mar 02, 2016 3.020 3.570 3.010 3.520 16,595,027 +0.59(+20.14%)
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.