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 15.24 15.59 15.13 15.37 8,510,009 +0.24(+1.61%)
Jun 29, 2011 14.72 15.36 14.65 15.13 12,251,613 +0.74(+5.15%)
Jun 28, 2011 14.02 14.41 13.99 14.39 6,103,490 +0.44(+3.15%)
Jun 27, 2011 13.80 14.00 13.63 13.95 8,054,410 +0.08(+0.56%)
Jun 24, 2011 14.17 14.29 13.82 13.87 4,835,477 -0.24(-1.73%)
Jun 23, 2011 13.91 14.15 13.67 14.12 9,529,949 -0.04(-0.28%)
Jun 22, 2011 14.09 14.50 14.09 14.16 6,547,308 +0.06(+0.41%)
Jun 21, 2011 14.00 14.27 13.99 14.10 5,876,266 +0.26(+1.90%)
Jun 20, 2011 13.72 13.90 13.66 13.83 5,351,563 +0.02(+0.14%)
Jun 17, 2011 14.15 14.24 13.66 13.81 9,040,819 -0.17(-1.19%)
Jun 16, 2011 14.64 14.65 13.79 13.98 12,433,382 -0.79(-5.35%)
Jun 15, 2011 14.96 15.27 14.67 14.77 9,853,745 -0.19(-1.24%)
Jun 14, 2011 14.56 15.10 14.52 14.96 8,899,494 +0.57(+3.93%)
Jun 13, 2011 14.90 14.94 14.18 14.39 8,275,788 -0.45(-3.06%)
Jun 10, 2011 14.32 15.05 14.30 14.84 13,255,511 +0.51(+3.57%)
Jun 09, 2011 14.16 14.42 14.12 14.33 4,877,914 +0.23(+1.66%)
Jun 08, 2011 14.15 14.35 14.04 14.10 6,049,287 -0.08(-0.55%)
Jun 07, 2011 14.16 14.42 14.08 14.17 4,823,359 +0.12(+0.83%)
Jun 06, 2011 14.60 14.60 14.06 14.06 6,585,725 -0.57(-3.87%)
Jun 03, 2011 14.17 15.00 14.17 14.62 12,731,917 +0.54(+3.81%)
May 24, 2011 13.95 14.48 13.87 14.09 9,748,969 +0.35(+2.56%)
May 23, 2011 13.97 14.08 13.72 13.74 9,235,841 -0.05(-0.35%)
May 20, 2011 13.97 14.05 13.71 13.78 5,379,777 -0.23(-1.67%)
May 19, 2011 14.35 14.40 13.96 14.02 5,385,338 -0.27(-1.91%)
May 18, 2011 13.98 14.42 13.85 14.29 8,147,029 +0.31(+2.23%)
May 17, 2011 13.74 14.02 13.45 13.98 9,675,063 +0.22(+1.63%)
May 16, 2011 13.82 14.20 13.72 13.76 6,983,652 -0.13(-0.91%)
May 13, 2011 14.38 14.38 13.71 13.88 9,610,236 -0.46(-3.20%)
May 12, 2011 14.20 14.51 14.05 14.34 7,646,251 +0.11(+0.75%)
May 11, 2011 14.78 14.81 14.20 14.23 8,162,316 -0.52(-3.51%)
May 10, 2011 14.85 14.89 14.55 14.75 5,851,316 -0.02(-0.13%)
May 09, 2011 14.59 14.86 14.44 14.77 7,076,652 +0.27(+1.88%)
May 06, 2011 14.89 14.97 14.44 14.50 9,781,489 -0.17(-1.19%)
May 05, 2011 14.86 15.05 14.57 14.67 12,024,071 -0.37(-2.46%)
May 04, 2011 15.42 15.46 14.99 15.04 9,583,074 -0.35(-2.27%)
May 03, 2011 15.28 15.62 15.20 15.39 6,943,213 +0.11(+0.70%)
May 02, 2011 15.31 15.32 15.26 15.28 7,990,665 -0.52(-3.26%)
Apr 29, 2011 15.87 16.02 15.72 15.80 4,342,689 -0.07(-0.43%)
Apr 28, 2011 15.99 16.16 15.80 15.87 5,916,697 -0.14(-0.85%)
Apr 27, 2011 16.49 16.52 15.77 16.00 11,768,474 -0.49(-2.95%)
Apr 26, 2011 16.14 16.60 15.87 16.49 17,929,512 +0.99(+6.40%)
Apr 25, 2011 15.69 15.73 15.45 15.50 5,853,843 -0.13(-0.81%)
Apr 21, 2011 15.81 15.81 15.48 15.63 4,306,743 -0.11(-0.68%)
Apr 20, 2011 15.88 15.94 15.55 15.73 6,363,063 +0.10(+0.62%)
Apr 19, 2011 15.09 15.70 15.09 15.63 10,663,663 +0.67(+4.48%)
Apr 18, 2011 14.67 15.03 14.67 14.96 7,126,761 +0.04(+0.26%)
Apr 15, 2011 15.01 15.01 14.67 14.93 6,382,269 -0.09(-0.58%)
Apr 14, 2011 14.60 15.12 14.60 15.01 6,901,296 +0.23(+1.58%)
Apr 13, 2011 15.05 15.06 14.57 14.78 6,867,953 -0.08(-0.52%)
Apr 12, 2011 14.66 14.95 14.45 14.86 7,785,379 +0.02(+0.13%)
Apr 11, 2011 15.35 15.37 14.75 14.84 8,511,769 -0.51(-3.30%)
Apr 08, 2011 15.81 15.92 15.20 15.34 8,790,263 -0.39(-2.47%)
Apr 07, 2011 15.93 16.13 15.63 15.73 6,714,684 -0.16(-0.98%)
Apr 06, 2011 16.33 16.34 15.80 15.89 8,545,547 -0.19(-1.21%)
Apr 05, 2011 15.48 16.33 15.43 16.08 11,004,495 +0.55(+3.57%)
Apr 04, 2011 15.54 15.80 15.38 15.53 7,698,390 +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.