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, 2009 18.48 18.98 18.15 18.37 8,265,786 -0.18(-0.98%)
Jun 29, 2009 18.83 19.11 18.38 18.55 9,143,725 -0.11(-0.56%)
Jun 26, 2009 17.70 18.88 17.45 18.65 11,903,750 +0.86(+4.84%)
Jun 25, 2009 17.31 17.83 17.20 17.79 9,584,318 +0.43(+2.48%)
Jun 24, 2009 17.39 18.04 17.07 17.36 11,306,567 +0.44(+2.60%)
Jun 23, 2009 16.03 17.03 15.82 16.92 11,753,180 +1.13(+7.15%)
Jun 22, 2009 17.61 17.64 15.79 15.79 13,029,115 -2.36(-13.02%)
Jun 19, 2009 18.52 18.64 18.09 18.15 10,687,674 +0.12(+0.69%)
Jun 18, 2009 17.51 18.34 17.02 18.03 9,538,043 +0.63(+3.63%)
Jun 17, 2009 17.17 17.94 16.54 17.40 13,709,314 -0.16(-0.93%)
Jun 16, 2009 18.33 18.73 17.19 17.56 16,166,533 +0.03(+0.16%)
Jun 15, 2009 18.42 18.50 17.26 17.53 13,054,932 -1.54(-8.08%)
Jun 12, 2009 19.60 19.85 18.59 19.07 12,966,118 -1.16(-5.72%)
Jun 11, 2009 19.12 20.77 18.95 20.23 15,128,104 +1.00(+5.23%)
Jun 10, 2009 19.00 19.39 18.47 19.23 17,040,042 +0.95(+5.18%)
Jun 09, 2009 17.30 18.64 16.67 18.28 20,401,860 +1.63(+9.77%)
Jun 08, 2009 16.40 16.87 15.93 16.65 9,809,670 -0.22(-1.30%)
Jun 05, 2009 16.51 17.48 16.23 16.87 16,172,054 +1.09(+6.91%)
Jun 04, 2009 14.58 15.97 14.24 15.78 11,137,642 +1.45(+10.15%)
Jun 03, 2009 15.04 15.04 13.97 14.33 9,245,885 -1.12(-7.25%)
Jun 02, 2009 14.74 15.65 14.55 15.45 10,892,146 +0.68(+4.60%)
Jun 01, 2009 14.26 14.98 14.22 14.77 10,111,769 +1.08(+7.90%)
May 29, 2009 13.59 13.96 13.33 13.69 7,299,334 +0.39(+2.95%)
May 28, 2009 13.30 13.47 12.65 13.29 7,710,676 +0.31(+2.36%)
May 27, 2009 13.00 13.96 12.88 12.99 9,845,890 +0.14(+1.12%)
May 26, 2009 11.78 12.88 11.60 12.84 6,017,014 +0.62(+5.09%)
May 22, 2009 12.65 12.76 12.08 12.22 5,651,641 -0.06(-0.47%)
May 21, 2009 12.56 12.75 12.06 12.28 6,482,138 -0.73(-5.59%)
May 20, 2009 13.50 13.97 12.88 13.01 11,714,013 +0.22(+1.72%)
May 19, 2009 12.12 13.31 12.12 12.79 8,132,731 +0.71(+5.86%)
May 18, 2009 11.38 12.10 11.24 12.08 5,925,922 +1.00(+8.98%)
May 15, 2009 11.02 11.68 10.90 11.08 5,818,675 -0.15(-1.36%)
May 14, 2009 10.56 11.36 10.16 11.24 9,664,373 +0.32(+2.89%)
May 13, 2009 12.04 12.04 10.72 10.92 10,429,228 -1.59(-12.70%)
May 12, 2009 13.12 13.40 12.09 12.51 9,721,904 -0.57(-4.39%)
May 11, 2009 12.73 13.31 12.25 13.08 9,166,602 -0.17(-1.30%)
May 08, 2009 13.46 13.74 12.56 13.25 12,372,607 +0.24(+1.84%)
May 07, 2009 14.27 14.58 12.76 13.02 10,327,469 -1.08(-7.67%)
May 06, 2009 14.02 14.72 13.55 14.10 12,001,786 -0.02(-0.14%)
May 05, 2009 14.10 14.40 13.24 14.12 15,829,868 -0.87(-5.81%)
May 04, 2009 13.91 15.18 13.81 14.99 15,513,179 +1.61(+12.02%)
May 01, 2009 12.59 13.75 12.47 13.38 10,398,088 +0.93(+7.46%)
Apr 30, 2009 11.82 13.05 11.72 12.45 11,939,520 +0.82(+7.08%)
Apr 29, 2009 11.25 11.91 11.17 11.63 10,891,208 +0.41(+3.67%)
Apr 28, 2009 10.72 11.48 10.54 11.22 6,783,997 -0.12(-1.10%)
Apr 27, 2009 11.29 11.72 11.12 11.34 8,337,763 -0.40(-3.42%)
Apr 24, 2009 11.28 11.94 11.20 11.74 13,746,577 +0.85(+7.82%)
Apr 23, 2009 11.32 11.69 10.64 10.89 9,490,889 -0.53(-4.61%)
Apr 22, 2009 10.70 11.91 10.63 11.42 11,933,912 +0.28(+2.49%)
Apr 21, 2009 9.924 11.40 9.771 11.14 12,782,285 +1.33(+13.56%)
Apr 20, 2009 11.01 11.02 9.685 9.809 11,613,879 -1.63(-14.23%)
Apr 17, 2009 11.09 11.68 10.74 11.44 11,121,122 +0.39(+3.55%)
Apr 16, 2009 10.74 11.21 10.14 11.04 8,514,310 +0.52(+4.91%)
Apr 15, 2009 10.05 10.53 9.570 10.53 6,707,665 +0.45(+4.46%)
Apr 14, 2009 10.25 10.76 9.934 10.08 9,966,208 -0.26(-2.50%)
Apr 13, 2009 9.666 10.50 9.264 10.34 11,995,994 +1.06(+11.45%)
Apr 09, 2009 8.661 9.312 8.517 9.273 10,151,399 +1.16(+14.27%)
Apr 08, 2009 8.068 8.154 7.694 8.115 5,463,257 +0.29(+3.67%)
Apr 07, 2009 7.972 8.154 7.761 7.828 5,889,863 -0.61(-7.26%)
Apr 06, 2009 8.776 8.776 8.096 8.441 7,338,591 -0.41(-4.65%)
Apr 03, 2009 8.326 9.063 8.144 8.852 8,532,989 +0.33(+3.93%)
Apr 02, 2009 8.001 8.814 7.943 8.517 13,774,996 +1.08(+14.54%)
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.