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, 2007 39.07 39.23 37.91 38.25 3,433,559 +0.49(+1.29%)
Jul 30, 2007 37.69 38.45 37.01 37.76 4,982,174 +0.20(+0.54%)
Jul 27, 2007 36.59 38.35 36.37 37.56 4,976,636 +1.09(+2.99%)
Jul 26, 2007 39.25 39.32 35.86 36.47 5,450,232 -3.29(-8.28%)
Jul 25, 2007 38.62 39.99 38.50 39.76 5,299,908 +1.39(+3.62%)
Jul 24, 2007 37.59 40.07 37.32 38.38 9,673,432 +1.41(+3.81%)
Jul 23, 2007 37.04 37.45 36.73 36.97 4,035,730 +0.24(+0.65%)
Jul 20, 2007 36.83 37.27 36.40 36.73 2,298,290 -0.54(-1.44%)
Jul 19, 2007 37.71 38.28 37.04 37.27 2,437,796 -0.61(-1.62%)
Jul 18, 2007 37.95 38.01 37.29 37.88 1,881,272 -0.56(-1.44%)
Jul 17, 2007 38.05 38.74 38.00 38.43 2,011,678 +0.18(+0.48%)
Jul 16, 2007 37.80 38.59 37.56 38.25 3,379,686 +0.39(+1.04%)
Jul 13, 2007 37.75 38.23 37.13 37.86 1,613,668 +0.57(+1.54%)
Jul 12, 2007 37.54 38.03 37.15 37.29 1,960,101 +0.15(+0.41%)
Jul 11, 2007 37.29 37.30 36.39 37.13 2,301,957 +0.65(+1.78%)
Jul 10, 2007 36.89 37.01 35.95 36.48 1,915,127 -0.59(-1.60%)
Jul 09, 2007 37.08 37.35 36.90 37.07 2,116,901 +0.33(+0.91%)
Jul 06, 2007 36.94 37.54 36.56 36.74 2,329,333 -0.15(-0.41%)
Jul 05, 2007 36.61 37.17 36.35 36.89 1,660,033 +0.31(+0.84%)
Jul 03, 2007 37.31 37.31 36.09 36.59 1,145,858 -0.45(-1.21%)
Jul 02, 2007 36.54 37.32 36.17 37.04 2,261,414 +1.27(+3.56%)
Jun 29, 2007 35.38 36.34 35.37 35.76 2,596,718 +0.38(+1.08%)
Jun 28, 2007 35.29 35.78 35.23 35.38 2,382,263 +0.09(+0.24%)
Jun 27, 2007 34.74 35.47 33.74 35.29 3,635,641 +0.56(+1.60%)
Jun 26, 2007 36.13 36.13 34.54 34.74 3,181,674 -1.06(-2.97%)
Jun 25, 2007 36.40 36.86 35.27 35.80 4,297,752 -1.00(-2.70%)
Jun 22, 2007 34.84 36.80 34.78 36.80 12,269,184 +1.18(+3.30%)
Jun 21, 2007 33.59 35.71 33.14 35.62 4,214,394 +2.34(+7.05%)
Jun 20, 2007 33.52 34.38 33.24 33.28 2,518,359 -0.50(-1.47%)
Jun 19, 2007 33.46 33.92 33.09 33.77 1,489,114 +0.24(+0.71%)
Jun 18, 2007 34.07 34.17 33.26 33.53 1,958,178 -0.24(-0.71%)
Jun 15, 2007 33.77 34.17 33.51 33.77 3,302,885 +0.71(+2.14%)
Jun 14, 2007 32.48 33.50 32.44 33.06 3,031,833 +0.54(+1.65%)
Jun 13, 2007 31.10 32.53 31.05 32.53 3,603,926 +1.62(+5.23%)
Jun 12, 2007 32.27 32.92 30.77 30.91 3,808,103 -1.44(-4.44%)
Jun 11, 2007 32.53 33.32 32.16 32.35 3,346,262 -1.19(-3.54%)
Jun 08, 2007 31.35 34.01 31.34 33.53 4,597,686 +1.68(+5.29%)
Jun 07, 2007 33.01 33.11 31.58 31.85 2,857,210 -1.20(-3.62%)
Jun 06, 2007 33.40 34.27 32.54 33.05 1,947,384 -0.35(-1.06%)
Jun 05, 2007 33.23 33.82 32.93 33.40 2,078,562 -0.14(-0.43%)
Jun 04, 2007 33.64 34.05 33.50 33.54 1,759,225 -0.34(-1.02%)
Jun 01, 2007 33.61 34.33 33.60 33.89 3,038,219 +0.66(+1.99%)
May 31, 2007 33.50 33.81 32.97 33.23 2,170,703 -0.10(-0.29%)
May 30, 2007 32.45 33.40 31.28 33.32 2,471,307 +0.87(+2.68%)
May 29, 2007 32.07 32.51 31.77 32.45 2,546,275 +0.38(+1.19%)
May 25, 2007 31.77 32.20 31.58 32.07 1,905,488 +0.47(+1.48%)
May 24, 2007 32.60 32.85 30.86 31.60 3,485,558 -0.90(-2.77%)
May 23, 2007 32.72 33.54 32.49 32.50 2,905,864 +0.01(+0.03%)
May 22, 2007 32.66 32.72 32.11 32.49 2,643,602 -0.17(-0.53%)
May 21, 2007 32.44 32.89 32.07 32.66 4,581,984 +0.29(+0.89%)
May 18, 2007 31.78 33.05 31.47 32.38 10,308,650 +0.79(+2.52%)
May 17, 2007 32.41 32.45 31.50 31.58 4,464,550 -0.82(-2.54%)
May 16, 2007 32.66 33.02 31.98 32.40 3,096,304 -0.22(-0.67%)
May 15, 2007 33.05 33.38 32.59 32.62 3,044,633 -0.16(-0.50%)
May 14, 2007 34.06 34.14 32.60 32.79 3,522,119 -1.27(-3.74%)
May 11, 2007 33.52 34.17 33.31 34.06 3,229,385 +0.65(+1.95%)
May 10, 2007 34.07 33.66 32.98 33.41 4,247,358 -0.26(-0.77%)
May 09, 2007 33.02 33.87 32.63 33.67 4,951,348 +0.15(+0.46%)
May 08, 2007 35.84 36.08 32.30 33.51 29,502,646 +2.83(+9.23%)
May 07, 2007 30.03 31.17 30.01 30.68 4,601,461 +1.04(+3.52%)
May 04, 2007 30.29 30.70 29.51 29.64 6,106,048 -0.65(-2.15%)
May 03, 2007 30.29 30.39 29.32 30.29 5,623,556 +0.87(+2.96%)
May 02, 2007 29.17 29.99 28.79 29.42 3,493,415 +0.25(+0.85%)
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.