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 (%)
May 31, 2007 33.50 33.81 32.97 33.23 2,170,703 -0.10(-0.29%)
May 30, 2007 32.45 33.40 31.28 33.32 2,471,307 +0.87(+2.68%)
May 29, 2007 32.07 32.51 31.77 32.45 2,546,275 +0.38(+1.19%)
May 25, 2007 31.77 32.20 31.58 32.07 1,905,488 +0.47(+1.48%)
May 24, 2007 32.60 32.85 30.86 31.60 3,485,558 -0.90(-2.77%)
May 23, 2007 32.72 33.54 32.49 32.50 2,905,864 +0.01(+0.03%)
May 22, 2007 32.66 32.72 32.11 32.49 2,643,602 -0.17(-0.53%)
May 21, 2007 32.44 32.89 32.07 32.66 4,581,984 +0.29(+0.89%)
May 18, 2007 31.78 33.05 31.47 32.38 10,308,650 +0.79(+2.52%)
May 17, 2007 32.41 32.45 31.50 31.58 4,464,550 -0.82(-2.54%)
May 16, 2007 32.66 33.02 31.98 32.40 3,096,304 -0.22(-0.67%)
May 15, 2007 33.05 33.38 32.59 32.62 3,044,633 -0.16(-0.50%)
May 14, 2007 34.06 34.14 32.60 32.79 3,522,119 -1.27(-3.74%)
May 11, 2007 33.52 34.17 33.31 34.06 3,229,385 +0.65(+1.95%)
May 10, 2007 34.07 33.66 32.98 33.41 4,247,358 -0.26(-0.77%)
May 09, 2007 33.02 33.87 32.63 33.67 4,951,348 +0.15(+0.46%)
May 08, 2007 35.84 36.08 32.30 33.51 29,502,646 +2.83(+9.23%)
May 07, 2007 30.03 31.17 30.01 30.68 4,601,461 +1.04(+3.52%)
May 04, 2007 30.29 30.70 29.51 29.64 6,106,048 -0.65(-2.15%)
May 03, 2007 30.29 30.39 29.32 30.29 5,623,556 +0.87(+2.96%)
May 02, 2007 29.17 29.99 28.79 29.42 3,493,415 +0.25(+0.85%)
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.