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, 2005 7.369 7.426 7.187 7.321 1,904,783 -0.06(-0.78%)
May 27, 2005 7.407 7.560 7.312 7.379 3,509,988 +0.22(+3.07%)
May 26, 2005 6.823 7.206 6.776 7.158 3,554,919 +0.44(+6.55%)
May 25, 2005 7.120 7.120 6.603 6.718 5,030,450 -0.50(-6.90%)
May 24, 2005 7.197 7.350 7.101 7.216 2,341,663 +0.02(+0.27%)
May 23, 2005 6.996 7.340 6.948 7.197 2,564,545 +0.06(+0.80%)
May 20, 2005 7.082 7.225 6.929 7.139 2,727,761 +0.07(+0.95%)
May 19, 2005 7.493 7.503 7.024 7.072 4,446,131 -0.41(-5.50%)
May 18, 2005 6.890 7.828 6.795 7.484 8,609,403 +0.72(+10.61%)
May 17, 2005 6.364 6.804 6.335 6.766 5,285,619 +0.46(+7.28%)
May 16, 2005 6.268 6.412 6.144 6.307 2,462,874 +0.07(+1.07%)
May 13, 2005 6.546 6.603 6.163 6.240 4,141,850 -0.24(-3.69%)
May 12, 2005 7.053 7.178 6.469 6.479 4,464,417 -0.57(-8.14%)
May 11, 2005 7.101 7.245 6.881 7.053 1,916,904 -0.06(-0.81%)
May 10, 2005 7.350 7.350 7.034 7.111 2,870,497 -0.40(-5.35%)
May 09, 2005 7.264 7.532 7.091 7.513 3,545,619 +0.30(+4.11%)
May 06, 2005 7.369 7.627 7.178 7.216 5,349,254 +0.09(+1.21%)
May 05, 2005 7.513 7.541 6.881 7.130 4,081,454 -0.34(-4.61%)
May 04, 2005 6.986 7.484 6.938 7.474 4,106,532 +0.63(+9.23%)
May 03, 2005 6.986 7.158 6.756 6.843 2,961,928 -0.14(-2.05%)
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.