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 (%)
Apr 30, 2010 16.42 16.59 15.92 16.07 13,590,378 -0.38(-2.33%)
Apr 29, 2010 16.47 16.57 16.12 16.45 17,580,298 -0.25(-1.49%)
Apr 28, 2010 17.03 17.12 16.46 16.70 13,891,917 -0.02(-0.11%)
Apr 27, 2010 18.22 17.86 16.64 16.72 5,043 -1.50(-8.21%)
Apr 26, 2010 18.52 19.00 18.04 18.22 12,552,416 -0.11(-0.58%)
Apr 23, 2010 18.09 18.37 17.82 18.32 11,772,250 +0.17(+0.95%)
Apr 22, 2010 17.79 18.42 17.57 18.15 16,494,966 +0.03(+0.16%)
Apr 21, 2010 18.12 18.72 17.76 18.12 21,159 -0.44(-2.38%)
Apr 20, 2010 19.81 19.96 18.48 18.56 11,939 -1.42(-7.11%)
Apr 19, 2010 20.29 20.38 19.51 19.98 17,533,014 -0.74(-3.56%)
Apr 16, 2010 21.14 21.34 20.33 20.72 10,897,843 -0.59(-2.75%)
Apr 15, 2010 21.79 21.85 21.20 21.31 7,906,963 -0.46(-2.12%)
Apr 14, 2010 21.97 21.97 21.38 21.77 8,319,226 +0.07(+0.31%)
Apr 13, 2010 21.92 22.26 21.63 21.70 7,087,353 -0.12(-0.57%)
Apr 12, 2010 21.88 22.30 21.71 21.82 6,876,764 -0.25(-1.13%)
Apr 09, 2010 22.57 22.79 21.82 22.07 12,181,054 -0.53(-2.33%)
Apr 08, 2010 22.75 22.81 22.09 22.60 10,393,618 -0.52(-2.24%)
Apr 07, 2010 23.91 23.93 22.85 23.12 11,986,787 -0.86(-3.60%)
Apr 06, 2010 23.24 24.10 23.12 23.98 10,816,925 +0.82(+3.52%)
Apr 05, 2010 22.37 23.26 22.16 23.17 10,915,408 +1.04(+4.68%)
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.