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 (%)
Mar 30, 2007 22.58 22.82 22.29 22.38 2,858,690 -0.06(-0.26%)
Mar 29, 2007 22.09 22.91 21.90 22.44 5,244,658 +0.80(+3.72%)
Mar 28, 2007 22.15 22.15 21.59 21.64 2,262,981 -0.51(-2.29%)
Mar 27, 2007 22.30 22.38 21.97 22.15 1,783,468 -0.26(-1.15%)
Mar 26, 2007 22.78 22.79 22.01 22.40 2,298,063 -0.26(-1.14%)
Mar 23, 2007 22.37 22.76 22.36 22.66 1,536,971 +0.37(+1.67%)
Mar 22, 2007 22.66 22.67 22.20 22.29 1,837,699 -0.23(-1.02%)
Mar 21, 2007 22.16 22.65 22.11 22.52 2,125,104 +0.42(+1.91%)
Mar 20, 2007 21.69 22.37 21.47 22.10 2,531,212 +0.65(+3.03%)
Mar 19, 2007 21.30 21.56 21.14 21.45 1,604,368 +0.30(+1.40%)
Mar 16, 2007 21.58 21.65 21.07 21.15 2,389,625 -0.42(-1.95%)
Mar 15, 2007 21.29 21.80 21.20 21.57 1,764,868 +0.28(+1.30%)
Mar 14, 2007 20.91 21.34 20.34 21.29 3,332,142 +0.30(+1.41%)
Mar 13, 2007 21.68 21.87 20.92 21.00 3,195,989 -0.68(-3.13%)
Mar 12, 2007 21.48 21.96 21.12 21.68 2,691,607 -0.08(-0.35%)
Mar 09, 2007 21.68 21.75 21.22 21.75 2,100,496 +0.29(+1.34%)
Mar 08, 2007 21.70 21.99 21.30 21.47 2,824,521 +0.26(+1.22%)
Mar 07, 2007 21.27 21.76 21.10 21.21 2,949,388 -0.05(-0.22%)
Mar 06, 2007 20.85 21.45 20.67 21.26 3,090,453 +1.00(+4.96%)
Mar 05, 2007 19.74 21.18 19.68 20.25 3,674,676 -0.60(-2.89%)
Mar 02, 2007 21.92 22.20 20.38 20.85 4,962,216 -0.98(-4.47%)
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.