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 (%)
Jul 31, 2006 12.84 13.04 12.65 12.92 2,531,400 +0.08(+0.62%)
Jul 28, 2006 13.17 13.35 12.78 12.84 2,585,500 -0.09(-0.70%)
Jul 27, 2006 13.36 13.50 12.76 12.93 1,654,000 -0.34(-2.56%)
Jul 26, 2006 12.87 13.41 12.54 13.27 2,309,000 +0.27(+2.08%)
Jul 25, 2006 12.69 13.14 12.30 13.00 2,654,300 +0.74(+6.04%)
Jul 24, 2006 12.12 12.50 11.74 12.26 3,506,700 +0.15(+1.24%)
Jul 21, 2006 13.06 13.19 11.90 12.11 5,267,700 -0.95(-7.27%)
Jul 20, 2006 14.18 14.23 13.04 13.06 2,857,900 -0.91(-6.51%)
Jul 19, 2006 13.57 14.09 13.55 13.97 2,019,100 +0.44(+3.25%)
Jul 18, 2006 13.73 13.88 13.40 13.53 2,279,400 -0.03(-0.22%)
Jul 17, 2006 13.36 13.71 13.36 13.56 2,770,400 +0.20(+1.50%)
Jul 14, 2006 13.30 13.42 12.96 13.36 2,491,000 +0.12(+0.91%)
Jul 13, 2006 13.43 13.75 13.21 13.24 2,851,000 -0.38(-2.79%)
Jul 12, 2006 13.21 13.66 13.09 13.62 2,442,400 +0.45(+3.42%)
Jul 11, 2006 13.26 13.38 12.80 13.17 1,828,600 -0.14(-1.05%)
Jul 10, 2006 13.76 13.85 13.30 13.31 1,794,400 -0.52(-3.76%)
Jul 07, 2006 13.34 13.97 13.26 13.83 1,640,600 +0.29(+2.14%)
Jul 06, 2006 13.83 13.92 13.46 13.54 1,094,800 -0.19(-1.38%)
Jul 05, 2006 14.00 14.04 13.40 13.73 1,777,500 -0.32(-2.28%)
Jul 03, 2006 13.88 14.33 13.85 14.05 916,900 +0.22(+1.59%)
Jun 30, 2006 14.19 14.33 13.73 13.83 2,086,300 -0.24(-1.71%)
Jun 29, 2006 13.58 14.17 13.45 14.07 2,390,400 +0.58(+4.30%)
Jun 28, 2006 13.16 13.49 13.13 13.49 1,329,700 +0.44(+3.37%)
Jun 27, 2006 13.48 13.59 12.96 13.05 1,925,500 -0.29(-2.17%)
Jun 26, 2006 13.50 13.68 13.27 13.34 3,023,200 +0.09(+0.68%)
Jun 23, 2006 12.67 13.35 12.56 13.25 2,399,700 +0.61(+4.83%)
Jun 22, 2006 12.69 12.82 12.39 12.64 1,692,100 -0.05(-0.39%)
Jun 21, 2006 12.09 12.90 12.09 12.69 2,035,200 +0.55(+4.53%)
Jun 20, 2006 12.10 12.62 12.04 12.14 1,351,300 +0.03(+0.25%)
Jun 19, 2006 12.53 12.68 11.96 12.11 2,302,600 -0.39(-3.12%)
Jun 16, 2006 12.59 12.60 12.29 12.50 4,361,000 -0.19(-1.50%)
Jun 15, 2006 12.04 12.83 12.04 12.69 3,531,200 +0.89(+7.54%)
Jun 14, 2006 11.23 11.93 11.19 11.80 2,496,900 +0.50(+4.42%)
Jun 13, 2006 12.04 12.40 11.27 11.30 3,325,400 -0.70(-5.83%)
Jun 12, 2006 12.57 12.80 11.99 12.00 2,244,500 -0.60(-4.76%)
Jun 09, 2006 12.97 12.99 12.45 12.60 2,444,600 -0.24(-1.87%)
Jun 08, 2006 12.10 12.89 11.73 12.84 2,759,200 +0.65(+5.33%)
Jun 07, 2006 12.36 13.04 12.12 12.19 3,261,800 -0.17(-1.38%)
Jun 06, 2006 12.92 13.00 12.13 12.36 4,157,500 -0.56(-4.33%)
Jun 05, 2006 13.97 13.97 12.85 12.92 2,833,000 -1.07(-7.65%)
Jun 02, 2006 13.96 14.08 13.49 13.99 1,843,500 +0.17(+1.23%)
Jun 01, 2006 13.40 14.53 13.32 13.82 4,281,300 +0.37(+2.75%)
May 31, 2006 13.27 13.54 13.05 13.45 2,878,100 +0.42(+3.22%)
May 30, 2006 13.75 13.75 13.03 13.03 2,254,900 -0.84(-6.06%)
May 26, 2006 13.59 14.06 13.17 13.87 4,683,700 +0.39(+2.89%)
May 25, 2006 12.12 13.48 11.60 13.48 5,115,900 +1.61(+13.56%)
May 24, 2006 11.86 12.28 11.11 11.87 3,064,600 +0.01(+0.08%)
May 23, 2006 12.33 12.57 11.80 11.86 2,343,100 -0.17(-1.41%)
May 22, 2006 12.30 12.30 11.27 12.03 4,159,800 -0.49(-3.91%)
May 19, 2006 12.05 12.70 11.77 12.52 3,844,300 +0.57(+4.77%)
May 18, 2006 12.13 12.50 11.91 11.95 2,814,200 -0.11(-0.91%)
May 17, 2006 12.85 13.07 11.90 12.06 3,011,200 -0.79(-6.15%)
May 16, 2006 13.01 13.30 12.76 12.85 1,940,000 -0.07(-0.54%)
May 15, 2006 13.18 13.45 12.68 12.92 2,913,500 -0.69(-5.07%)
May 12, 2006 14.00 14.00 13.32 13.61 4,268,600 -0.59(-4.15%)
May 11, 2006 15.09 15.17 14.09 14.20 2,339,300 -0.70(-4.70%)
May 10, 2006 15.22 15.23 14.75 14.90 2,566,000 -0.47(-3.06%)
May 09, 2006 15.31 15.70 15.25 15.37 1,459,800 +0.15(+0.99%)
May 08, 2006 15.40 15.46 15.15 15.22 1,119,200 -0.19(-1.23%)
May 05, 2006 15.47 15.69 15.36 15.41 1,415,800 +0.05(+0.33%)
May 04, 2006 14.99 15.50 14.78 15.36 1,253,800 +0.37(+2.47%)
May 03, 2006 15.00 15.10 14.56 14.99 1,762,400 +0.04(+0.27%)
May 02, 2006 14.94 15.06 14.72 14.95 1,337,400 +0.05(+0.34%)
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.