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, 2017 6.160 6.290 5.910 6.100 20,989,888 -0.10(-1.61%)
May 30, 2017 5.770 6.260 5.730 6.200 20,636,748 +0.40(+6.90%)
May 26, 2017 5.950 5.970 5.780 5.800 9,098,231 -0.14(-2.36%)
May 25, 2017 5.990 6.180 5.880 5.940 17,518,936 +0.09(+1.54%)
May 24, 2017 6.060 6.340 5.820 5.850 26,040,540 -0.18(-2.99%)
May 23, 2017 5.530 6.200 5.480 6.030 24,965,074 +0.48(+8.65%)
May 22, 2017 5.640 5.650 5.485 5.550 7,437,702 +0.00(+0.00%)
May 19, 2017 5.480 5.680 5.480 5.550 11,852,441 +0.10(+1.83%)
May 18, 2017 5.400 5.580 5.300 5.450 10,692,762 -0.02(-0.37%)
May 17, 2017 5.680 5.600 5.450 5.470 11,746,856 -0.21(-3.70%)
May 16, 2017 5.750 5.770 5.610 5.680 8,900,925 -0.03(-0.53%)
May 15, 2017 5.700 5.830 5.640 5.710 10,491,657 +0.09(+1.60%)
May 12, 2017 5.690 5.820 5.570 5.620 11,048,446 -0.11(-1.92%)
May 11, 2017 5.980 6.000 5.720 5.730 18,035,428 -0.25(-4.18%)
May 10, 2017 5.850 6.080 5.795 5.980 15,061,038 +0.11(+1.87%)
May 09, 2017 5.830 5.958 5.820 5.870 9,332,584 +0.05(+0.86%)
May 08, 2017 5.810 5.870 5.740 5.820 8,402,604 -0.01(-0.17%)
May 05, 2017 5.770 5.880 5.710 5.830 12,506,467 +0.08(+1.39%)
May 04, 2017 5.860 5.870 5.710 5.750 18,718,984 -0.18(-3.04%)
May 03, 2017 6.170 6.210 5.880 5.930 16,426,069 -0.31(-4.97%)
May 02, 2017 6.210 6.300 6.120 6.240 15,828,505 +0.01(+0.16%)
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.