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 (%)
May 31, 2012 6.260 6.310 5.980 6.030 5,803,897 -0.23(-3.67%)
May 30, 2012 6.390 6.440 6.230 6.260 4,036,810 -0.28(-4.28%)
May 29, 2012 6.420 6.575 6.405 6.540 4,952,351 +0.24(+3.81%)
May 25, 2012 6.380 6.450 6.260 6.300 3,734,959 -0.11(-1.72%)
May 24, 2012 6.190 6.410 6.050 6.410 6,791,340 +0.20(+3.22%)
May 23, 2012 5.990 6.260 5.810 6.210 9,126,176 +0.12(+1.97%)
May 22, 2012 6.270 6.370 6.030 6.090 7,720,687 -0.17(-2.72%)
May 21, 2012 6.250 6.290 6.060 6.260 6,556,248 +0.08(+1.29%)
May 18, 2012 6.330 6.340 6.070 6.180 6,800,872 -0.07(-1.12%)
May 17, 2012 6.480 6.580 6.210 6.250 7,439,396 -0.24(-3.70%)
May 16, 2012 6.820 6.980 6.480 6.490 7,062,296 -0.30(-4.42%)
May 15, 2012 7.080 7.170 6.750 6.790 6,347,349 -0.30(-4.23%)
May 14, 2012 6.900 7.180 6.860 7.090 5,707,255 +0.04(+0.57%)
May 11, 2012 7.000 7.270 6.970 7.050 5,522,165 +0.00(+0.00%)
May 10, 2012 7.170 7.190 6.920 7.050 5,474,335 +0.03(+0.43%)
May 09, 2012 6.810 7.220 6.710 7.020 8,714,791 +0.02(+0.29%)
May 08, 2012 6.970 7.000 6.670 7.000 6,332,406 +0.03(+0.43%)
May 07, 2012 6.950 7.100 6.860 6.970 4,039,141 -0.02(-0.29%)
May 04, 2012 7.200 7.250 6.960 6.990 6,325,339 -0.29(-3.98%)
May 03, 2012 7.430 7.540 7.220 7.280 4,227,910 -0.19(-2.54%)
May 02, 2012 7.530 7.540 7.300 7.470 4,692,464 -0.12(-1.58%)
May 01, 2012 7.450 7.700 7.430 7.590 6,002,463 +0.17(+2.29%)
Apr 30, 2012 7.240 7.430 7.170 7.420 5,308,510 +0.15(+2.06%)
Apr 27, 2012 7.300 7.300 7.170 7.270 3,660,526 +0.05(+0.69%)
Apr 26, 2012 7.210 7.330 7.160 7.220 4,063,732 -0.06(-0.82%)
Apr 25, 2012 7.320 7.400 7.110 7.280 8,974,020 +0.08(+1.11%)
Apr 24, 2012 7.210 7.710 7.150 7.200 16,408,632 -0.14(-1.91%)
Apr 23, 2012 7.280 7.350 7.120 7.340 7,591,524 -0.19(-2.52%)
Apr 20, 2012 7.620 7.740 7.480 7.530 4,824,626 -0.07(-0.92%)
Apr 19, 2012 7.650 7.720 7.510 7.600 6,055,986 -0.04(-0.52%)
Apr 18, 2012 7.580 7.690 7.480 7.640 5,060,323 +0.02(+0.26%)
Apr 17, 2012 7.540 7.720 7.450 7.620 5,933,910 +0.23(+3.11%)
Apr 16, 2012 7.540 7.625 7.250 7.390 7,565,705 +0.00(+0.00%)
Apr 13, 2012 7.570 7.572 7.370 7.390 5,357,503 -0.26(-3.40%)
Apr 12, 2012 7.240 7.740 7.230 7.650 9,211,036 +0.48(+6.69%)
Apr 11, 2012 7.220 7.300 7.100 7.170 6,237,409 +0.19(+2.69%)
Apr 10, 2012 7.160 7.230 6.920 6.982 7,537,763 -0.21(-2.89%)
Apr 09, 2012 7.080 7.250 7.040 7.190 4,813,133 -0.03(-0.42%)
Apr 05, 2012 7.300 7.470 7.150 7.220 5,862,229 -0.12(-1.63%)
Apr 04, 2012 7.390 7.450 7.280 7.340 6,955,723 -0.24(-3.17%)
Apr 03, 2012 7.720 7.720 7.470 7.580 7,405,244 -0.08(-1.04%)
Apr 02, 2012 7.540 7.850 7.450 7.660 7,408,830 +0.10(+1.32%)
Mar 30, 2012 7.720 7.780 7.390 7.560 5,787,157 -0.07(-0.92%)
Mar 29, 2012 7.310 7.670 7.250 7.630 7,604,581 +0.26(+3.53%)
Mar 28, 2012 7.730 7.750 7.310 7.370 11,673,538 -0.33(-4.29%)
Mar 27, 2012 7.850 7.960 7.700 7.700 7,047,160 -0.14(-1.79%)
Mar 26, 2012 8.030 8.090 7.750 7.840 6,762,927 -0.08(-1.01%)
Mar 23, 2012 7.920 8.090 7.830 7.920 6,733,677 -0.01(-0.13%)
Mar 22, 2012 7.950 8.020 7.780 7.930 8,991,893 -0.19(-2.34%)
Mar 21, 2012 8.330 8.378 8.090 8.120 7,591,680 -0.18(-2.17%)
Mar 20, 2012 8.440 8.500 8.200 8.300 11,417,731 -0.29(-3.38%)
Mar 19, 2012 8.250 8.650 8.230 8.590 20,440,632 +0.39(+4.76%)
Mar 16, 2012 7.940 8.230 7.940 8.200 16,874,994 +0.30(+3.80%)
Mar 15, 2012 7.610 7.970 7.580 7.900 10,726,259 +0.31(+4.08%)
Mar 14, 2012 7.260 7.760 7.220 7.590 18,672,062 +0.25(+3.41%)
Mar 13, 2012 7.200 7.350 7.120 7.340 9,787,035 +0.22(+3.09%)
Mar 12, 2012 7.260 7.530 7.090 7.120 7,578,057 -0.20(-2.73%)
Mar 09, 2012 7.050 7.380 6.960 7.320 9,205,366 +0.29(+4.13%)
Mar 08, 2012 7.030 7.050 6.850 7.030 6,286,589 +0.15(+2.18%)
Mar 07, 2012 7.060 7.060 6.800 6.880 7,557,785 -0.03(-0.43%)
Mar 06, 2012 7.040 7.060 6.800 6.910 13,388,145 -0.38(-5.21%)
Mar 05, 2012 7.760 7.770 7.220 7.290 11,430,070 -0.47(-6.06%)
Mar 02, 2012 7.960 8.100 7.740 7.760 8,198,533 -0.24(-3.00%)
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.