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 (%)
Sep 30, 2008 23.20 24.81 22.36 24.81 7,129,746 +2.47(+11.05%)
Sep 29, 2008 25.77 25.84 21.57 22.34 8,300,894 -4.83(-17.79%)
Sep 26, 2008 26.89 27.47 26.29 27.17 0 -1.09(-3.86%)
Sep 25, 2008 28.39 29.01 26.97 28.26 4,915,856 -0.25(-0.87%)
Sep 24, 2008 29.66 30.53 28.14 28.51 5,756,410 -0.48(-1.65%)
Sep 23, 2008 29.07 30.45 27.87 28.99 6,518,776 -0.18(-0.62%)
Sep 22, 2008 31.09 31.44 28.97 29.17 7,007,342 -1.57(-5.11%)
Sep 19, 2008 29.51 30.98 27.94 30.74 0 +3.22(+11.68%)
Sep 18, 2008 26.78 27.88 24.26 27.52 17,386,560 +1.74(+6.76%)
Sep 17, 2008 28.76 29.36 25.50 25.78 14,569,358 -3.85(-12.98%)
Sep 16, 2008 29.43 30.51 27.57 29.63 18,989,792 -0.82(-2.70%)
Sep 15, 2008 34.64 35.47 29.65 30.45 20,974,270 -7.13(-18.97%)
Sep 12, 2008 36.16 37.59 34.92 37.58 0 +2.25(+6.37%)
Sep 11, 2008 33.03 35.91 31.65 35.33 8,809,654 +1.62(+4.80%)
Sep 10, 2008 32.71 34.45 31.95 33.72 9,628,099 +1.45(+4.48%)
Sep 09, 2008 36.87 36.95 31.63 32.27 14,837,076 -6.26(-16.24%)
Sep 08, 2008 39.96 41.38 37.22 38.53 10,175,933 -0.35(-0.91%)
Sep 05, 2008 38.67 39.45 35.51 38.88 0 +0.14(+0.37%)
Sep 04, 2008 43.77 44.35 38.61 38.74 7,485,665 -4.83(-11.09%)
Sep 03, 2008 45.72 46.64 42.23 43.57 5,616,738 -2.29(-4.99%)
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.