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, 2013 3.460 3.490 3.400 3.400 4,406,205 -0.08(-2.30%)
Jul 30, 2013 3.550 3.550 3.430 3.480 4,351,379 -0.04(-1.14%)
Jul 29, 2013 3.580 3.600 3.510 3.520 2,658,195 -0.09(-2.49%)
Jul 26, 2013 3.490 3.610 3.490 3.610 3,490,639 +0.10(+2.85%)
Jul 25, 2013 3.490 3.550 3.420 3.510 4,169,322 +0.06(+1.74%)
Jul 24, 2013 3.580 3.580 3.430 3.450 3,813,481 -0.11(-3.09%)
Jul 23, 2013 3.430 3.590 3.400 3.560 7,335,100 +0.13(+3.79%)
Jul 22, 2013 3.380 3.450 3.360 3.430 3,672,766 +0.08(+2.39%)
Jul 19, 2013 3.380 3.420 3.350 3.350 2,649,166 -0.05(-1.47%)
Jul 18, 2013 3.350 3.430 3.341 3.400 2,686,867 +0.06(+1.95%)
Jul 17, 2013 3.370 3.420 3.321 3.335 2,657,447 -0.00(-0.15%)
Jul 16, 2013 3.330 3.369 3.260 3.340 3,216,362 +0.05(+1.52%)
Jul 15, 2013 3.400 3.400 3.290 3.290 3,831,341 -0.06(-1.79%)
Jul 12, 2013 3.440 3.440 3.260 3.350 4,684,181 -0.08(-2.33%)
Jul 11, 2013 3.400 3.470 3.380 3.430 4,079,533 +0.11(+3.31%)
Jul 10, 2013 3.350 3.370 3.240 3.320 4,105,745 +0.03(+0.91%)
Jul 09, 2013 3.200 3.300 3.160 3.290 4,601,217 +0.16(+5.11%)
Jul 08, 2013 3.040 3.170 3.030 3.130 4,268,997 +0.12(+3.99%)
Jul 05, 2013 3.080 3.089 2.980 3.010 2,977,274 -0.04(-1.31%)
Jul 03, 2013 3.030 3.080 2.980 3.050 3,511,376 -0.02(-0.65%)
Jul 02, 2013 3.010 3.110 2.920 3.070 8,089,721 +0.04(+1.32%)
Jul 01, 2013 3.000 3.070 2.990 3.030 3,497,653 -0.01(-0.33%)
Jun 28, 2013 3.010 3.060 2.970 3.040 4,969,066 +0.03(+1.00%)
Jun 27, 2013 3.050 3.080 3.000 3.010 5,198,270 +0.02(+0.67%)
Jun 26, 2013 3.100 3.170 2.980 2.990 7,716,360 -0.12(-3.86%)
Jun 25, 2013 3.180 3.230 3.020 3.110 8,386,404 -0.04(-1.27%)
Jun 24, 2013 3.260 3.280 3.060 3.150 8,199,677 -0.18(-5.26%)
Jun 21, 2013 3.420 3.440 3.310 3.325 6,909,929 -0.07(-2.21%)
Jun 20, 2013 3.410 3.480 3.320 3.400 6,068,199 -0.07(-2.02%)
Jun 19, 2013 3.520 3.620 3.430 3.470 4,658,609 -0.07(-1.98%)
Jun 18, 2013 3.400 3.590 3.370 3.540 6,005,515 +0.09(+2.61%)
Jun 17, 2013 3.600 3.675 3.390 3.450 8,244,295 -0.12(-3.36%)
Jun 14, 2013 3.650 3.800 3.520 3.570 6,948,068 -0.05(-1.38%)
Jun 13, 2013 3.430 3.640 3.430 3.620 7,633,414 +0.21(+6.16%)
Jun 12, 2013 3.450 3.570 3.400 3.410 5,403,216 +0.01(+0.29%)
Jun 11, 2013 3.310 3.410 3.265 3.400 3,916,717 +0.04(+1.19%)
Jun 10, 2013 3.350 3.400 3.300 3.360 2,839,089 +0.02(+0.60%)
Jun 07, 2013 3.380 3.390 3.300 3.340 4,142,591 -0.01(-0.30%)
Jun 06, 2013 3.350 3.420 3.315 3.350 3,096,407 -0.01(-0.30%)
Jun 05, 2013 3.390 3.450 3.360 3.360 4,150,654 -0.08(-2.33%)
Jun 04, 2013 3.500 3.530 3.420 3.440 3,721,893 -0.06(-1.71%)
Jun 03, 2013 3.520 3.530 3.420 3.500 4,583,395 +0.03(+0.86%)
May 31, 2013 3.510 3.580 3.450 3.470 6,097,333 -0.06(-1.70%)
May 30, 2013 3.510 3.580 3.485 3.530 3,420,092 +0.01(+0.28%)
May 29, 2013 3.480 3.570 3.470 3.520 3,778,404 -0.03(-0.85%)
May 28, 2013 3.550 3.600 3.470 3.550 5,207,562 +0.10(+2.90%)
May 24, 2013 3.480 3.600 3.430 3.450 3,821,762 -0.04(-1.15%)
May 23, 2013 3.540 3.555 3.420 3.490 7,944,880 -0.11(-3.06%)
May 22, 2013 3.720 3.780 3.540 3.600 8,893,814 -0.06(-1.64%)
May 21, 2013 3.600 3.700 3.530 3.660 10,077,160 +0.14(+3.98%)
May 20, 2013 3.390 3.530 3.310 3.520 5,832,081 +0.16(+4.76%)
May 17, 2013 3.330 3.440 3.310 3.360 3,956,658 +0.06(+1.82%)
May 16, 2013 3.330 3.380 3.280 3.300 6,146,707 -0.07(-2.08%)
May 15, 2013 3.400 3.430 3.350 3.370 5,086,367 -0.08(-2.32%)
May 13, 2013 3.540 3.550 3.430 3.450 5,923,285 -0.11(-3.09%)
May 10, 2013 3.530 3.560 3.440 3.560 4,049,990 +0.08(+2.30%)
May 09, 2013 3.560 3.570 3.460 3.480 3,544,288 -0.08(-2.25%)
May 08, 2013 3.420 3.590 3.420 3.560 6,683,767 +0.15(+4.40%)
May 07, 2013 3.440 3.510 3.400 3.410 3,658,766 -0.02(-0.58%)
May 06, 2013 3.500 3.500 3.400 3.430 3,307,009 -0.05(-1.44%)
May 03, 2013 3.390 3.525 3.290 3.480 8,252,603 +0.19(+5.78%)
May 02, 2013 3.250 3.350 3.190 3.290 3,527,764 +0.04(+1.23%)
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.