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 (%)
Aug 31, 2010 12.21 12.55 12.11 12.27 21,848 +0.09(+0.71%)
Aug 30, 2010 12.16 12.62 12.02 12.19 12,247,120 +0.01(+0.08%)
Aug 27, 2010 12.18 12.20 11.55 12.18 8,107,805 +0.18(+1.53%)
Aug 26, 2010 12.16 12.28 11.62 11.99 2,899 +0.08(+0.65%)
Aug 25, 2010 11.84 12.00 11.55 11.92 4,576 -0.01(-0.08%)
Aug 24, 2010 12.15 12.27 11.87 11.93 46,379 -0.64(-5.07%)
Aug 23, 2010 13.13 13.17 12.54 12.56 6,321,100 -0.43(-3.34%)
Aug 20, 2010 13.10 13.21 12.67 13.00 6,428,916 -0.26(-1.97%)
Aug 19, 2010 13.77 13.95 13.18 13.26 34,930 -0.42(-3.04%)
Aug 18, 2010 13.32 14.00 13.18 13.67 50,130 +0.35(+2.61%)
Aug 17, 2010 13.09 13.60 12.96 13.33 60,530 +0.57(+4.47%)
Aug 16, 2010 12.59 12.95 12.52 12.76 5,020,269 +0.14(+1.07%)
Aug 13, 2010 12.62 12.94 12.51 12.62 5,698,434 -0.14(-1.06%)
Aug 12, 2010 12.59 13.07 12.55 12.76 6,674,194 -0.15(-1.20%)
Aug 11, 2010 13.33 13.42 12.85 12.91 7,384,372 -1.04(-7.47%)
Aug 10, 2010 13.95 14.04 13.61 13.95 1,475 -0.29(-2.03%)
Aug 09, 2010 14.43 14.46 14.15 14.24 4,261,414 +0.01(+0.07%)
Aug 06, 2010 14.23 14.39 13.76 14.23 7,172,154 +0.14(+1.02%)
Aug 05, 2010 14.28 14.28 13.94 14.09 5,206,588 -0.29(-2.01%)
Aug 04, 2010 14.44 14.53 14.07 14.38 16,307 +0.10(+0.67%)
Aug 03, 2010 13.81 14.60 13.73 14.28 47,231 +0.38(+2.77%)
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.