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, 2017 7.240 7.300 7.020 7.190 17,323,868 -0.04(-0.55%)
Mar 30, 2017 7.190 7.450 7.160 7.230 20,230,410 +0.16(+2.26%)
Mar 29, 2017 7.300 7.355 7.050 7.070 17,486,972 -0.27(-3.68%)
Mar 28, 2017 7.170 7.410 7.050 7.340 12,121,030 +0.23(+3.23%)
Mar 27, 2017 6.860 7.150 6.700 7.110 19,853,464 -0.05(-0.70%)
Mar 24, 2017 7.510 7.580 7.100 7.160 13,685,659 -0.34(-4.53%)
Mar 23, 2017 7.600 7.690 7.450 7.500 12,331,193 -0.12(-1.57%)
Mar 22, 2017 7.490 7.680 7.430 7.620 10,355,561 +0.21(+2.83%)
Mar 21, 2017 8.280 8.340 7.380 7.410 23,823,672 -0.86(-10.40%)
Mar 20, 2017 8.250 8.300 7.995 8.270 9,487,110 -0.04(-0.48%)
Mar 17, 2017 8.270 8.555 8.260 8.310 16,474,715 +0.06(+0.73%)
Mar 16, 2017 8.580 8.655 8.230 8.250 13,321,761 -0.11(-1.32%)
Mar 15, 2017 8.040 8.410 7.943 8.360 14,981,054 +0.41(+5.16%)
Mar 14, 2017 7.770 8.040 7.650 7.950 10,501,257 +0.06(+0.76%)
Mar 13, 2017 8.000 7.790 7.890 11,738,494 +0.21(+2.73%)
Mar 10, 2017 7.910 7.970 7.600 7.680 11,871,029 -0.11(-1.41%)
Mar 09, 2017 7.720 7.960 7.630 7.790 11,166,068 +0.01(+0.13%)
Mar 08, 2017 7.830 8.015 7.680 7.780 13,483,401 +0.01(+0.13%)
Mar 07, 2017 8.150 8.170 7.760 7.770 16,712,873 -0.40(-4.90%)
Mar 06, 2017 8.210 8.270 8.050 8.170 12,619,881 -0.17(-2.04%)
Mar 03, 2017 8.350 8.476 8.170 8.340 10,838,968 +0.05(+0.60%)
Mar 02, 2017 8.740 8.735 8.270 8.290 12,208,483 -0.45(-5.15%)
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.