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 (%)
Jun 30, 2011 15.62 15.98 15.51 15.76 8,301,856 +0.25(+1.61%)
Jun 29, 2011 15.09 15.74 15.02 15.51 11,951,941 +0.76(+5.15%)
Jun 28, 2011 14.37 14.77 14.34 14.75 5,954,200 +0.45(+3.15%)
Jun 27, 2011 14.15 14.35 13.97 14.30 7,857,401 +0.08(+0.56%)
Jun 24, 2011 14.53 14.65 14.17 14.22 4,717,202 -0.25(-1.73%)
Jun 23, 2011 14.26 14.50 14.01 14.47 9,296,848 -0.04(-0.28%)
Jun 22, 2011 14.44 14.87 14.44 14.51 6,387,162 +0.06(+0.42%)
Jun 21, 2011 14.35 14.63 14.34 14.45 5,732,534 +0.27(+1.90%)
Jun 20, 2011 14.06 14.25 14.01 14.18 5,220,665 +0.02(+0.14%)
Jun 17, 2011 14.50 14.60 14.00 14.16 8,819,682 -0.17(-1.19%)
Jun 16, 2011 15.01 15.02 14.14 14.33 12,129,263 -0.81(-5.35%)
Jun 15, 2011 15.34 15.65 15.04 15.14 9,612,724 -0.19(-1.24%)
Jun 14, 2011 14.92 15.48 14.88 15.33 8,681,814 +0.58(+3.93%)
Jun 13, 2011 15.27 15.31 14.54 14.75 8,073,364 -0.46(-3.06%)
Jun 10, 2011 14.68 15.43 14.66 15.21 12,931,283 +0.53(+3.57%)
Jun 09, 2011 14.52 14.78 14.47 14.69 4,758,601 +0.24(+1.66%)
Jun 08, 2011 14.50 14.71 14.39 14.45 5,901,323 -0.08(-0.55%)
Jun 07, 2011 14.51 14.78 14.43 14.53 4,705,381 +0.12(+0.83%)
Jun 06, 2011 14.97 14.97 14.41 14.41 6,424,639 -0.58(-3.87%)
Jun 03, 2011 14.53 15.38 14.53 14.99 12,420,496 +0.55(+3.81%)
May 24, 2011 14.30 14.84 14.22 14.44 9,510,511 +0.36(+2.56%)
May 23, 2011 14.32 14.43 14.06 14.08 9,009,934 -0.05(-0.35%)
May 20, 2011 14.32 14.40 14.05 14.13 5,248,189 -0.24(-1.67%)
May 19, 2011 14.71 14.76 14.31 14.37 5,253,614 -0.28(-1.91%)
May 18, 2011 14.33 14.78 14.20 14.65 7,947,754 +0.32(+2.23%)
May 17, 2011 14.08 14.37 13.79 14.33 9,438,413 +0.23(+1.63%)
May 16, 2011 14.17 14.56 14.06 14.10 6,812,833 -0.13(-0.91%)
May 13, 2011 14.74 14.74 14.05 14.23 9,375,171 -0.47(-3.20%)
May 12, 2011 14.56 14.87 14.40 14.70 7,459,225 +0.11(+0.75%)
May 11, 2011 15.15 15.18 14.56 14.59 7,962,667 -0.58(-3.82%)
May 10, 2011 15.27 15.31 14.96 15.17 5,689,380 -0.02(-0.13%)
May 09, 2011 15.01 15.28 14.85 15.19 6,880,804 +0.28(+1.88%)
May 06, 2011 15.31 15.40 14.85 14.91 9,510,784 -0.18(-1.19%)
May 05, 2011 15.28 15.48 14.98 15.09 11,691,302 -0.38(-2.46%)
May 04, 2011 15.86 15.90 15.42 15.47 9,317,860 -0.36(-2.27%)
May 03, 2011 15.72 16.07 15.63 15.83 6,751,058 +0.11(+0.70%)
May 02, 2011 15.74 15.76 15.69 15.72 7,769,522 -0.53(-3.26%)
Apr 29, 2011 16.32 16.48 16.17 16.25 4,222,504 -0.07(-0.43%)
Apr 28, 2011 16.45 16.62 16.25 16.32 5,752,951 -0.14(-0.85%)
Apr 27, 2011 16.96 16.99 16.22 16.46 11,442,779 -0.50(-2.95%)
Apr 26, 2011 16.60 17.07 16.32 16.96 17,433,308 +1.02(+6.40%)
Apr 25, 2011 16.14 16.18 15.89 15.94 5,691,837 -0.13(-0.81%)
Apr 21, 2011 16.26 16.26 15.92 16.07 4,187,553 -0.11(-0.68%)
Apr 20, 2011 16.33 16.39 15.99 16.18 6,186,964 +0.10(+0.62%)
Apr 19, 2011 15.52 16.15 15.52 16.08 10,368,544 +0.69(+4.48%)
Apr 18, 2011 15.09 15.46 15.09 15.39 6,929,527 +0.04(+0.26%)
Apr 15, 2011 15.44 15.44 15.09 15.35 6,205,639 -0.09(-0.58%)
Apr 14, 2011 15.02 15.55 15.02 15.44 6,710,301 +0.24(+1.58%)
Apr 13, 2011 15.48 15.49 14.98 15.20 6,677,881 -0.08(-0.52%)
Apr 12, 2011 15.08 15.38 14.86 15.28 7,569,917 +0.02(+0.13%)
Apr 11, 2011 15.79 15.81 15.17 15.26 8,276,204 -0.52(-3.30%)
Apr 08, 2011 16.26 16.37 15.63 15.78 8,546,991 -0.40(-2.47%)
Apr 07, 2011 16.38 16.59 16.07 16.18 6,528,854 -0.16(-0.98%)
Apr 06, 2011 16.79 16.80 16.25 16.34 8,309,047 -0.20(-1.21%)
Apr 05, 2011 15.92 16.79 15.87 16.54 10,699,943 +0.57(+3.57%)
Apr 04, 2011 15.98 16.25 15.82 15.97 7,485,336 +0.09(+0.57%)
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.