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 (%)
Jun 30, 2005 6.144 6.240 6.058 6.134 2,952,732 -0.01(-0.16%)
Jun 29, 2005 6.106 6.230 6.077 6.144 2,845,733 +0.11(+1.90%)
Jun 28, 2005 6.201 6.278 6.010 6.029 4,822,093 +0.00(+0.00%)
Jun 27, 2005 6.029 6.154 5.962 6.029 2,999,440 -0.04(-0.63%)
Jun 24, 2005 6.259 6.364 6.048 6.067 4,362,015 -0.24(-3.79%)
Jun 23, 2005 6.498 6.508 6.230 6.307 4,448,430 -0.25(-3.80%)
Jun 22, 2005 6.613 6.680 6.441 6.556 2,536,959 -0.02(-0.29%)
Jun 21, 2005 6.556 6.680 6.307 6.575 4,802,030 -0.12(-1.86%)
Jun 20, 2005 6.996 7.005 6.623 6.699 5,697,213 -0.38(-5.41%)
Jun 17, 2005 7.369 7.369 6.986 7.082 4,701,196 -0.11(-1.60%)
Jun 16, 2005 6.919 7.216 6.843 7.197 5,267,333 +0.28(+4.01%)
Jun 15, 2005 6.613 6.948 6.584 6.919 5,947,784 +0.37(+5.70%)
Jun 14, 2005 6.412 6.556 6.335 6.546 2,691,816 +0.11(+1.63%)
Jun 13, 2005 6.632 6.747 6.374 6.441 3,623,988 -0.18(-2.75%)
Jun 10, 2005 6.422 6.890 6.374 6.623 4,557,937 +0.20(+3.13%)
Jun 09, 2005 6.402 6.441 6.297 6.422 1,960,581 +0.03(+0.45%)
Jun 08, 2005 6.565 6.603 6.316 6.393 2,735,389 -0.15(-2.34%)
Jun 07, 2005 6.603 6.690 6.460 6.546 2,932,252 -0.07(-1.01%)
Jun 06, 2005 6.814 6.881 6.565 6.613 4,082,603 -0.12(-1.85%)
Jun 03, 2005 6.890 7.120 6.709 6.737 4,489,390 -0.19(-2.76%)
Jun 02, 2005 7.235 7.369 6.890 6.929 4,795,552 -0.34(-4.74%)
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.