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 (%)
Oct 31, 2002 7.250 7.270 7.130 7.240 305,900 +0.09(+1.26%)
Oct 30, 2002 6.880 7.200 6.810 7.150 2,210,000 +0.27(+3.92%)
Oct 29, 2002 6.970 7.020 6.680 6.880 373,600 -0.18(-2.55%)
Oct 28, 2002 6.970 7.220 6.830 7.060 253,400 +0.06(+0.86%)
Oct 25, 2002 6.960 7.100 6.700 7.000 368,100 -0.01(-0.14%)
Oct 24, 2002 6.890 7.100 6.750 7.010 1,221,100 +0.15(+2.19%)
Oct 23, 2002 6.500 6.980 6.450 6.860 248,600 +0.37(+5.70%)
Oct 22, 2002 6.720 6.790 6.450 6.490 482,500 -0.51(-7.29%)
Oct 21, 2002 7.200 7.210 6.620 7.000 568,500 -0.55(-7.28%)
Oct 18, 2002 6.870 7.720 6.860 7.550 712,500 +0.67(+9.74%)
Oct 17, 2002 7.100 7.120 6.710 6.880 348,000 -0.03(-0.43%)
Oct 16, 2002 7.140 7.400 6.640 6.910 225,000 -0.32(-4.43%)
Oct 15, 2002 6.880 7.230 6.820 7.230 435,900 +0.57(+8.56%)
Oct 14, 2002 6.860 6.860 6.520 6.660 155,500 -0.27(-3.90%)
Oct 11, 2002 6.980 7.020 6.790 6.930 293,100 +0.12(+1.76%)
Oct 10, 2002 6.640 6.830 6.510 6.810 334,100 +0.18(+2.71%)
Oct 09, 2002 6.900 7.000 6.500 6.630 156,900 -0.37(-5.29%)
Oct 08, 2002 6.980 7.050 6.860 7.000 286,900 +0.19(+2.79%)
Oct 07, 2002 7.000 7.050 6.760 6.810 170,300 -0.11(-1.59%)
Oct 04, 2002 7.400 7.450 6.750 6.920 397,800 -0.40(-5.46%)
Oct 03, 2002 7.300 7.550 7.150 7.320 441,300 +0.27(+3.83%)
Oct 02, 2002 7.680 7.720 7.050 7.050 455,200 -0.63(-8.20%)
Oct 01, 2002 7.410 7.700 7.340 7.680 559,400 +0.37(+5.06%)
Sep 30, 2002 7.650 7.650 7.000 7.310 1,037,700 -0.36(-4.69%)
Sep 27, 2002 7.900 7.910 7.620 7.670 327,200 -0.29(-3.64%)
Sep 26, 2002 8.000 8.000 7.750 7.960 333,000 +0.01(+0.13%)
Sep 25, 2002 7.800 7.960 7.700 7.950 241,200 +0.23(+2.98%)
Sep 24, 2002 7.650 8.040 7.430 7.720 691,000 +0.02(+0.26%)
Sep 23, 2002 8.150 8.150 7.550 7.700 756,100 -0.68(-8.11%)
Sep 20, 2002 8.380 8.450 8.250 8.380 548,000 +0.12(+1.45%)
Sep 19, 2002 8.400 8.540 8.260 8.260 433,100 -0.33(-3.84%)
Sep 18, 2002 8.750 8.900 8.440 8.590 606,000 -0.31(-3.48%)
Sep 17, 2002 9.080 9.150 8.850 8.900 209,600 -0.10(-1.11%)
Sep 16, 2002 9.200 9.290 8.990 9.000 179,300 -0.30(-3.23%)
Sep 13, 2002 9.180 9.490 9.000 9.300 282,700 +0.02(+0.22%)
Sep 12, 2002 9.390 9.520 9.060 9.280 498,400 -0.07(-0.75%)
Sep 11, 2002 9.600 9.600 9.350 9.350 499,000 -0.15(-1.58%)
Sep 10, 2002 9.530 9.600 9.400 9.500 17,310,000 +0.00(+0.00%)
Sep 09, 2002 9.060 9.620 9.060 9.500 587,400 +0.34(+3.71%)
Sep 06, 2002 9.150 9.300 8.920 9.160 2,240,000 +0.10(+1.10%)
Sep 05, 2002 8.990 9.350 8.800 9.060 623,800 +0.07(+0.78%)
Sep 04, 2002 8.490 9.150 8.350 8.990 951,900 +0.49(+5.76%)
Sep 03, 2002 9.000 9.000 8.320 8.500 626,700 -0.60(-6.59%)
Aug 30, 2002 8.620 9.520 8.620 9.100 991,000 +0.40(+4.60%)
Aug 29, 2002 8.620 8.700 8.470 8.700 487,500 +0.05(+0.58%)
Aug 28, 2002 8.650 8.740 8.500 8.650 860,800 -0.08(-0.92%)
Aug 27, 2002 8.610 8.890 8.440 8.730 1,152,200 +0.28(+3.31%)
Aug 26, 2002 8.490 8.550 8.220 8.450 560,800 +0.25(+3.05%)
Aug 23, 2002 8.300 8.850 8.060 8.200 1,285,600 +0.30(+3.80%)
Aug 22, 2002 8.250 8.290 7.800 7.900 473,500 -0.33(-4.01%)
Aug 21, 2002 8.070 8.250 7.650 8.230 505,100 +0.26(+3.26%)
Aug 20, 2002 7.790 8.000 7.620 7.970 389,100 +0.22(+2.84%)
Aug 16, 2002 7.550 7.800 7.500 7.750 696,200 +0.15(+1.97%)
Aug 15, 2002 8.000 8.050 7.590 7.600 1,002,800 -0.55(-6.75%)
Aug 14, 2002 8.050 8.170 7.670 8.150 886,600 +0.20(+2.52%)
Aug 13, 2002 8.480 8.480 7.950 7.950 374,200 -0.55(-6.47%)
Aug 12, 2002 8.550 8.550 8.150 8.500 477,400 +0.40(+4.94%)
Aug 07, 2002 8.230 8.400 7.850 8.100 887,300 -0.08(-0.98%)
Aug 06, 2002 8.200 8.200 8.060 8.180 983,300 -0.07(-0.85%)
Aug 05, 2002 8.950 9.200 8.200 8.250 890,000 -0.78(-8.64%)
Aug 02, 2002 9.310 9.480 8.970 9.030 931,300 -0.28(-3.01%)
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.