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 28, 2013 3.370 3.380 3.280 3.310 4,045,874 -0.07(-2.07%)
Mar 27, 2013 3.330 3.380 3.270 3.380 5,695,137 +0.03(+0.90%)
Mar 26, 2013 3.400 3.420 3.310 3.350 4,998,948 -0.03(-0.89%)
Mar 25, 2013 3.330 3.390 3.250 3.380 7,721,413 +0.07(+2.11%)
Mar 22, 2013 3.420 3.480 3.290 3.310 10,346,378 -0.16(-4.61%)
Mar 21, 2013 3.520 3.560 3.450 3.470 5,582,834 -0.06(-1.70%)
Mar 20, 2013 3.550 3.570 3.480 3.530 4,516,264 +0.02(+0.57%)
Mar 19, 2013 3.590 3.620 3.450 3.510 7,250,256 -0.08(-2.23%)
Mar 18, 2013 3.550 3.640 3.520 3.590 4,091,384 -0.02(-0.55%)
Mar 15, 2013 3.590 3.660 3.530 3.610 6,401,138 +0.05(+1.40%)
Mar 14, 2013 3.580 3.600 3.460 3.560 8,622,884 +0.02(+0.56%)
Mar 13, 2013 3.650 3.700 3.500 3.540 7,230,384 -0.12(-3.28%)
Mar 12, 2013 3.770 3.810 3.640 3.660 7,349,633 -0.11(-2.92%)
Mar 11, 2013 3.850 3.850 3.760 3.770 3,299,789 -0.08(-2.08%)
Mar 08, 2013 3.870 3.880 3.800 3.850 5,697,314 +0.09(+2.39%)
Mar 07, 2013 3.700 3.880 3.660 3.760 6,297,465 +0.06(+1.62%)
Mar 06, 2013 3.510 3.730 3.460 3.700 9,713,331 +0.22(+6.32%)
Mar 05, 2013 3.600 3.670 3.480 3.480 6,529,823 -0.06(-1.69%)
Mar 04, 2013 3.600 3.620 3.510 3.540 7,103,899 -0.07(-1.94%)
Mar 01, 2013 3.710 3.740 3.600 3.610 6,962,115 -0.14(-3.73%)
Feb 28, 2013 3.800 3.840 3.700 3.750 6,551,007 -0.02(-0.53%)
Feb 27, 2013 3.770 3.840 3.720 3.770 4,464,014 +0.07(+1.89%)
Feb 26, 2013 3.850 3.850 3.625 3.700 8,129,068 -0.05(-1.33%)
Feb 25, 2013 3.990 3.990 3.750 3.750 6,792,305 -0.19(-4.82%)
Feb 22, 2013 3.950 3.970 3.840 3.940 5,595,809 +0.06(+1.55%)
Feb 21, 2013 4.000 4.030 3.830 3.880 8,920,831 -0.11(-2.76%)
Feb 20, 2013 4.210 4.210 3.990 3.990 9,415,230 -0.22(-5.23%)
Feb 19, 2013 4.340 4.400 4.160 4.210 5,460,857 -0.12(-2.77%)
Feb 15, 2013 4.390 4.430 4.290 4.330 5,304,483 -0.05(-1.14%)
Feb 14, 2013 4.180 4.410 4.150 4.380 8,128,518 +0.19(+4.53%)
Feb 13, 2013 4.240 4.270 4.140 4.190 3,530,310 -0.03(-0.71%)
Feb 12, 2013 4.200 4.250 4.170 4.220 3,959,542 -0.02(-0.47%)
Feb 11, 2013 4.110 4.250 4.070 4.240 4,596,786 +0.12(+2.91%)
Feb 08, 2013 4.180 4.220 4.080 4.120 4,469,359 -0.03(-0.72%)
Feb 07, 2013 4.200 4.230 4.080 4.150 5,225,948 -0.04(-0.95%)
Feb 06, 2013 4.110 4.270 4.080 4.190 8,574,330 +0.18(+4.49%)
Feb 04, 2013 4.060 4.100 3.960 4.010 5,472,472 -0.08(-1.96%)
Feb 01, 2013 4.090 4.120 4.010 4.090 6,058,799 +0.09(+2.25%)
Jan 31, 2013 3.950 4.050 3.940 4.000 6,570,211 +0.03(+0.76%)
Jan 30, 2013 4.120 4.130 3.920 3.970 9,770,205 -0.06(-1.49%)
Jan 29, 2013 4.310 4.360 4.000 4.030 12,510,169 -0.08(-1.95%)
Jan 28, 2013 4.310 4.320 4.050 4.110 13,999,244 -0.33(-7.43%)
Jan 25, 2013 4.500 4.510 4.380 4.440 6,779,742 -0.04(-0.89%)
Jan 24, 2013 4.540 4.620 4.400 4.480 7,372,232 -0.11(-2.40%)
Jan 23, 2013 4.660 4.660 4.520 4.590 6,084,970 -0.08(-1.71%)
Jan 22, 2013 4.690 4.700 4.580 4.670 5,937,212 +0.05(+1.08%)
Jan 18, 2013 4.610 4.670 4.550 4.620 4,347,427 -0.02(-0.43%)
Jan 17, 2013 4.550 4.690 4.510 4.640 5,496,822 +0.14(+3.11%)
Jan 16, 2013 4.570 4.580 4.440 4.500 5,371,000 -0.08(-1.75%)
Jan 15, 2013 4.420 4.600 4.410 4.580 6,126,656 +0.12(+2.69%)
Jan 14, 2013 4.730 4.730 4.450 4.460 8,571,381 -0.22(-4.70%)
Jan 11, 2013 4.770 4.780 4.660 4.680 5,107,724 -0.11(-2.30%)
Jan 10, 2013 4.810 4.830 4.670 4.790 5,512,700 +0.03(+0.63%)
Jan 09, 2013 4.800 4.860 4.700 4.760 4,336,949 +0.07(+1.49%)
Jan 08, 2013 4.880 4.920 4.690 4.690 6,161,386 -0.21(-4.29%)
Jan 07, 2013 4.790 4.940 4.760 4.900 7,039,566 +0.09(+1.87%)
Jan 04, 2013 4.770 4.900 4.680 4.810 8,868,203 +0.19(+4.11%)
Jan 03, 2013 4.720 4.830 4.610 4.620 7,717,773 -0.13(-2.74%)
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.