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 (%)
Aug 31, 2011 9.324 9.324 8.745 8.823 9,217,715 -0.25(-2.71%)
Aug 30, 2011 8.784 9.177 8.735 9.069 9,070,189 +0.14(+1.54%)
Aug 29, 2011 8.578 8.961 8.470 8.931 7,864,846 +0.51(+6.06%)
Aug 26, 2011 7.891 8.441 7.812 8.421 7,211,923 +0.46(+5.80%)
Aug 25, 2011 8.176 8.274 7.910 7.960 8,346,210 -0.10(-1.22%)
Aug 24, 2011 8.019 8.146 7.763 8.058 7,193,434 +0.03(+0.37%)
Aug 23, 2011 7.754 8.048 7.587 8.028 8,865,975 +0.47(+6.23%)
Aug 22, 2011 7.891 7.950 7.528 7.557 9,194,265 -0.09(-1.16%)
Aug 19, 2011 7.714 8.048 7.547 7.646 7,981,524 -0.04(-0.51%)
Aug 18, 2011 8.126 8.146 7.606 7.685 11,558,443 -0.91(-10.62%)
Aug 17, 2011 8.764 8.980 8.539 8.598 6,974,654 -0.05(-0.57%)
Aug 16, 2011 8.833 8.971 8.637 8.647 8,801,817 -0.38(-4.24%)
Aug 15, 2011 8.764 9.049 8.676 9.029 7,657,609 +0.23(+2.56%)
Aug 12, 2011 9.079 9.255 8.715 8.804 11,365,607 -0.08(-0.88%)
Aug 11, 2011 8.401 8.980 8.391 8.882 15,774,319 +0.79(+9.83%)
Aug 10, 2011 8.019 8.565 7.804 8.087 19,159,846 -0.16(-1.89%)
Aug 09, 2011 8.458 8.243 7.512 8.243 15,630,989 +0.63(+8.33%)
Aug 08, 2011 8.458 8.702 7.521 7.609 19,038,268 -1.29(-14.47%)
Aug 05, 2011 9.365 9.433 8.370 8.897 19,802,002 -0.09(-0.98%)
Aug 04, 2011 10.27 10.37 8.946 8.985 22,276,744 -1.50(-14.33%)
Aug 03, 2011 10.89 10.96 10.25 10.49 14,688,290 -0.33(-3.07%)
Aug 02, 2011 11.35 11.50 10.81 10.82 10,423,428 -0.55(-4.81%)
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.