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 31, 2008 8.508 9.082 8.508 8.919 3,339,925 +0.32(+3.67%)
Dec 30, 2008 8.326 8.604 8.001 8.604 3,364,732 +0.38(+4.66%)
Dec 29, 2008 8.604 8.604 8.010 8.221 3,129,046 -0.20(-2.39%)
Dec 26, 2008 8.029 8.489 7.895 8.422 0 +0.38(+4.76%)
Dec 24, 2008 8.278 8.278 7.905 8.039 1,868,448 -0.19(-2.33%)
Dec 23, 2008 8.690 8.699 8.106 8.230 4,341,851 -0.11(-1.26%)
Dec 22, 2008 9.168 9.178 7.981 8.336 5,566,196 -0.90(-9.74%)
Dec 19, 2008 9.752 9.752 8.814 9.235 8,177,100 -0.17(-1.83%)
Dec 18, 2008 10.91 11.01 9.254 9.407 9,996,771 -1.20(-11.28%)
Dec 17, 2008 9.991 11.14 9.666 10.60 8,769,717 +0.61(+6.13%)
Dec 16, 2008 9.474 10.02 9.264 9.991 6,846,743 +1.06(+11.90%)
Dec 15, 2008 9.838 10.05 8.900 8.929 7,256,777 -0.49(-5.18%)
Dec 12, 2008 7.981 9.781 7.981 9.417 0 +0.62(+7.07%)
Dec 11, 2008 9.082 9.972 8.671 8.795 7,500,276 -0.55(-5.84%)
Dec 10, 2008 9.551 9.848 8.508 9.340 11,268,030 +0.33(+3.61%)
Dec 09, 2008 8.431 9.781 8.278 9.015 12,392,233 +0.41(+4.78%)
Dec 08, 2008 7.426 8.843 7.398 8.604 10,504,384 +1.76(+25.73%)
Dec 05, 2008 6.211 6.852 6.048 6.843 0 +0.37(+5.77%)
Dec 04, 2008 6.795 7.235 6.288 6.469 6,125,575 -0.38(-5.59%)
Dec 03, 2008 6.431 6.967 6.230 6.852 7,520,766 +0.00(+0.00%)
Dec 02, 2008 6.814 7.101 6.517 6.852 7,500,256 +0.34(+5.29%)
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.