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 35.00 35.33 34.45 34.72 2,077,389 -0.10(-0.29%)
May 30, 2007 33.91 34.90 32.68 34.82 2,365,070 +0.91(+2.68%)
May 29, 2007 33.51 33.97 33.20 33.91 2,436,816 +0.40(+1.19%)
May 25, 2007 33.20 33.65 33.00 33.51 1,823,575 +0.49(+1.48%)
May 24, 2007 34.06 34.33 32.25 33.02 3,335,721 -0.94(-2.77%)
May 23, 2007 34.19 35.05 33.95 33.96 2,780,947 +0.01(+0.03%)
May 22, 2007 34.13 34.19 33.55 33.95 2,529,959 -0.18(-0.53%)
May 21, 2007 33.90 34.37 33.51 34.13 4,385,013 +0.30(+0.89%)
May 18, 2007 33.21 34.53 32.88 33.83 9,865,500 +0.83(+2.52%)
May 17, 2007 33.87 33.91 32.91 33.00 4,272,627 -0.86(-2.54%)
May 16, 2007 34.13 34.50 33.42 33.86 2,963,200 -0.23(-0.67%)
May 15, 2007 34.53 34.88 34.05 34.09 2,913,750 -0.17(-0.50%)
May 14, 2007 35.59 35.67 34.06 34.26 3,370,710 -1.33(-3.74%)
May 11, 2007 35.03 35.70 34.81 35.59 3,090,560 +0.68(+1.95%)
May 10, 2007 35.60 35.17 34.46 34.91 4,064,772 -0.27(-0.77%)
May 09, 2007 34.50 35.40 34.10 35.18 4,738,499 +0.16(+0.46%)
May 08, 2007 37.45 37.70 33.75 35.02 28,234,380 +2.96(+9.23%)
May 07, 2007 31.38 32.57 31.36 32.06 4,403,653 +1.09(+3.52%)
May 04, 2007 31.65 32.08 30.84 30.97 5,843,560 -0.68(-2.15%)
May 03, 2007 31.65 31.75 30.64 31.65 5,381,810 +0.91(+2.96%)
May 02, 2007 30.48 31.34 30.08 30.74 3,343,240 +0.26(+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.