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, 2013 3.750 3.890 3.740 3.750 5,059,732 -0.08(-2.09%)
Sep 27, 2013 3.920 3.926 3.750 3.830 6,694,181 -0.11(-2.79%)
Sep 26, 2013 4.030 4.080 3.920 3.940 3,676,272 -0.07(-1.75%)
Sep 25, 2013 4.000 4.090 3.990 4.010 3,296,173 +0.01(+0.25%)
Sep 24, 2013 4.010 4.027 3.930 4.000 4,800,686 -0.02(-0.50%)
Sep 23, 2013 4.070 4.140 4.010 4.020 3,390,592 -0.07(-1.59%)
Sep 20, 2013 3.940 4.200 3.860 4.085 13,269,945 -0.36(-8.00%)
Sep 19, 2013 4.520 4.650 4.410 4.440 12,751,847 -0.06(-1.33%)
Sep 18, 2013 4.090 4.500 4.040 4.500 11,082,264 +0.41(+10.02%)
Sep 17, 2013 3.970 4.110 3.970 4.090 4,073,233 +0.12(+3.02%)
Sep 16, 2013 4.060 4.080 3.940 3.970 6,356,157 -0.01(-0.25%)
Sep 13, 2013 3.920 4.000 3.890 3.980 4,516,600 +0.04(+1.02%)
Sep 12, 2013 4.100 4.110 3.890 3.940 8,165,460 -0.20(-4.83%)
Sep 11, 2013 3.900 4.170 3.840 4.140 11,035,840 +0.26(+6.70%)
Sep 10, 2013 3.760 3.950 3.710 3.880 9,945,247 +0.20(+5.43%)
Sep 09, 2013 3.490 3.740 3.490 3.680 7,956,869 +0.22(+6.36%)
Sep 06, 2013 3.430 3.520 3.420 3.460 4,303,185 +0.06(+1.76%)
Sep 05, 2013 3.320 3.485 3.320 3.400 4,964,398 +0.06(+1.80%)
Sep 04, 2013 3.340 3.360 3.300 3.340 2,693,120 -0.01(-0.30%)
Sep 03, 2013 3.420 3.450 3.310 3.350 4,398,483 -0.01(-0.30%)
Aug 30, 2013 3.350 3.440 3.320 3.360 3,658,996 +0.00(+0.00%)
Aug 29, 2013 3.440 3.470 3.360 3.360 3,864,472 -0.10(-2.89%)
Aug 28, 2013 3.510 3.540 3.460 3.460 3,044,045 -0.08(-2.26%)
Aug 27, 2013 3.510 3.610 3.500 3.540 5,597,613 -0.01(-0.28%)
Aug 26, 2013 3.570 3.635 3.530 3.550 3,546,707 +0.00(+0.00%)
Aug 23, 2013 3.470 3.590 3.470 3.550 3,640,198 +0.08(+2.31%)
Aug 22, 2013 3.390 3.490 3.380 3.470 3,741,820 +0.13(+3.89%)
Aug 21, 2013 3.410 3.440 3.310 3.340 4,095,286 -0.03(-0.89%)
Aug 20, 2013 3.390 3.540 3.350 3.370 3,797,558 -0.03(-0.88%)
Aug 19, 2013 3.550 3.600 3.310 3.400 7,019,367 -0.17(-4.76%)
Aug 16, 2013 3.590 3.660 3.530 3.570 5,788,089 -0.05(-1.38%)
Aug 15, 2013 3.590 3.660 3.530 3.620 4,823,581 -0.03(-0.82%)
Aug 14, 2013 3.680 3.760 3.630 3.650 3,767,414 +0.02(+0.55%)
Aug 13, 2013 3.780 3.790 3.610 3.630 3,736,947 -0.11(-2.94%)
Aug 12, 2013 3.610 3.820 3.610 3.740 7,639,422 +0.17(+4.76%)
Aug 09, 2013 3.520 3.690 3.500 3.570 7,231,201 +0.07(+2.00%)
Aug 08, 2013 3.450 3.560 3.400 3.500 5,999,167 +0.08(+2.34%)
Aug 07, 2013 3.330 3.430 3.310 3.420 3,380,343 +0.09(+2.70%)
Aug 06, 2013 3.440 3.440 3.305 3.330 3,693,895 -0.11(-3.20%)
Aug 05, 2013 3.410 3.470 3.400 3.440 2,795,451 +0.04(+1.18%)
Aug 02, 2013 3.330 3.420 3.300 3.400 2,268,803 +0.05(+1.49%)
Aug 01, 2013 3.420 3.449 3.320 3.350 4,535,797 -0.05(-1.47%)
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%)
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.