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 (%)
Dec 30, 2005 7.484 7.618 7.350 7.608 1,624,431 +0.05(+0.63%)
Dec 29, 2005 7.608 7.694 7.522 7.560 1,185,669 -0.06(-0.75%)
Dec 28, 2005 7.398 7.627 7.369 7.618 1,339,690 +0.22(+2.98%)
Dec 27, 2005 7.551 7.589 7.388 7.398 1,099,673 -0.13(-1.78%)
Dec 23, 2005 7.532 7.570 7.426 7.532 872,821 +0.05(+0.64%)
Dec 22, 2005 7.513 7.522 7.321 7.484 1,240,528 -0.02(-0.26%)
Dec 21, 2005 7.331 7.541 7.302 7.503 1,501,966 +0.30(+4.12%)
Dec 20, 2005 7.369 7.474 7.206 7.206 1,153,904 -0.15(-2.08%)
Dec 19, 2005 7.532 7.685 7.359 7.359 1,786,080 -0.18(-2.41%)
Dec 16, 2005 7.436 7.704 7.350 7.541 2,937,372 +0.14(+1.94%)
Dec 15, 2005 7.474 7.541 7.350 7.398 1,264,874 -0.10(-1.28%)
Dec 14, 2005 7.608 7.656 7.455 7.493 1,671,557 -0.11(-1.51%)
Dec 13, 2005 7.694 7.704 7.503 7.608 2,066,432 -0.12(-1.61%)
Dec 12, 2005 7.905 7.943 7.694 7.733 1,273,234 -0.10(-1.22%)
Dec 09, 2005 7.934 8.010 7.771 7.828 1,459,543 -0.16(-2.04%)
Dec 08, 2005 7.733 8.058 7.694 7.991 4,451,460 -0.28(-3.36%)
Dec 07, 2005 8.470 8.517 8.154 8.269 2,180,432 -0.24(-2.81%)
Dec 06, 2005 8.546 8.604 8.345 8.508 2,287,850 +0.03(+0.34%)
Dec 05, 2005 8.422 8.527 8.202 8.479 2,809,578 +0.15(+1.84%)
Dec 02, 2005 8.470 8.470 8.182 8.326 3,362,027 -0.13(-1.58%)
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.