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 30, 2009 16.34 16.39 14.93 15.19 14,134,207 -0.94(-5.82%)
Oct 29, 2009 16.14 16.57 15.98 16.13 9,398,730 +0.48(+3.06%)
Oct 28, 2009 16.48 16.63 15.52 15.65 14,843,489 -0.79(-4.83%)
Oct 27, 2009 18.16 18.37 16.22 16.44 22,058,834 -1.54(-8.57%)
Oct 26, 2009 18.56 19.20 17.98 17.98 9,114,445 -0.36(-1.98%)
Oct 23, 2009 18.46 18.59 18.25 18.35 6,988,044 -0.20(-1.08%)
Oct 22, 2009 18.72 18.96 17.92 18.55 8,621,410 -0.43(-2.27%)
Oct 21, 2009 18.88 19.64 18.88 18.98 7,374,006 -0.20(-1.05%)
Oct 20, 2009 19.03 19.39 19.00 19.18 6,662,485 -0.62(-3.14%)
Oct 19, 2009 20.13 20.29 19.62 19.80 5,239,093 -0.11(-0.53%)
Oct 16, 2009 20.20 20.34 19.86 19.91 8,828,430 -0.71(-3.44%)
Oct 15, 2009 19.99 20.82 19.71 20.61 7,147,518 +0.50(+2.47%)
Oct 14, 2009 19.75 20.17 19.50 20.12 10,843,896 +0.79(+4.11%)
Oct 13, 2009 18.55 19.36 18.22 19.32 11,197,120 +0.77(+4.13%)
Oct 12, 2009 18.80 19.13 18.44 18.56 5,154,169 -0.21(-1.12%)
Oct 09, 2009 18.91 19.27 18.67 18.77 7,285,022 +0.16(+0.87%)
Oct 08, 2009 18.80 18.90 18.36 18.60 6,886,915 +0.54(+2.97%)
Oct 07, 2009 17.86 18.37 17.85 18.07 6,065,468 +0.21(+1.18%)
Oct 06, 2009 18.58 18.84 17.69 17.86 10,599,289 -0.30(-1.63%)
Oct 05, 2009 17.56 18.21 17.37 18.15 7,988,990 +0.88(+5.10%)
Oct 02, 2009 17.11 17.71 16.81 17.27 12,762,782 -0.28(-1.58%)
Oct 01, 2009 18.79 19.06 17.52 17.55 11,267,123 -1.33(-7.04%)
Sep 30, 2009 19.57 19.80 18.74 18.88 8,164,721 -0.44(-2.28%)
Sep 29, 2009 19.73 19.91 19.28 19.32 6,415,598 -0.61(-3.07%)
Sep 28, 2009 20.09 20.09 19.17 19.93 8,231,190 +0.06(+0.29%)
Sep 25, 2009 20.07 20.52 19.76 19.88 7,532,982 -0.44(-2.17%)
Sep 24, 2009 21.96 22.05 20.25 20.32 11,251,670 -1.53(-7.01%)
Sep 23, 2009 22.13 22.56 21.45 21.85 7,706,416 -0.22(-1.00%)
Sep 22, 2009 22.48 22.49 21.91 22.07 6,843,916 +0.19(+0.87%)
Sep 21, 2009 21.59 22.06 21.19 21.88 5,157,671 -0.18(-0.82%)
Sep 18, 2009 22.69 22.69 21.92 22.06 5,054,504 -0.57(-2.54%)
Sep 17, 2009 22.28 23.23 22.16 22.63 8,779,065 +0.00(+0.00%)
Sep 16, 2009 22.63 22.95 22.17 22.63 8,536,088 +0.52(+2.34%)
Sep 15, 2009 20.87 22.48 20.68 22.12 8,631,867 +1.19(+5.67%)
Sep 14, 2009 19.94 21.02 19.94 20.93 5,388,256 +0.31(+1.48%)
Sep 11, 2009 21.19 21.48 20.34 20.62 6,549,702 -0.31(-1.46%)
Sep 10, 2009 20.30 20.97 19.91 20.93 4,749,178 +0.63(+3.11%)
Sep 09, 2009 20.05 20.54 19.80 20.30 5,002,588 +0.29(+1.43%)
Sep 08, 2009 20.02 20.27 19.77 20.01 5,150,261 +0.55(+2.85%)
Sep 04, 2009 19.23 19.50 18.85 19.46 4,083,148 +0.41(+2.16%)
Sep 03, 2009 19.08 19.23 18.62 19.04 4,070,721 +0.42(+2.26%)
Sep 02, 2009 18.66 18.93 18.33 18.62 4,803,981 -0.09(-0.46%)
Sep 01, 2009 19.31 20.15 18.66 18.71 10,260,663 -0.74(-3.79%)
Aug 31, 2009 19.72 19.74 19.33 19.45 8,301,515 -0.77(-3.79%)
Aug 28, 2009 20.18 20.55 19.92 20.21 5,973,348 +0.40(+2.03%)
Aug 27, 2009 19.63 20.03 19.00 19.81 8,035,823 +0.10(+0.49%)
Aug 26, 2009 19.99 20.08 19.50 19.71 7,591,388 -0.43(-2.14%)
Aug 25, 2009 20.42 20.61 20.03 20.15 8,173,279 -0.09(-0.43%)
Aug 24, 2009 20.25 20.61 19.98 20.23 8,044,468 +0.26(+1.29%)
Aug 21, 2009 19.86 20.21 19.83 19.97 5,566,611 +0.38(+1.95%)
Aug 20, 2009 19.20 19.75 19.13 19.59 5,541,299 +0.51(+2.66%)
Aug 19, 2009 18.12 19.13 18.02 19.08 8,138,107 +0.26(+1.37%)
Aug 18, 2009 18.31 18.93 18.23 18.82 5,962,416 +0.94(+5.23%)
Aug 17, 2009 18.71 18.72 17.84 17.89 8,488,507 -1.91(-9.66%)
Aug 14, 2009 20.65 20.70 19.62 19.80 5,617,435 -0.77(-3.72%)
Aug 13, 2009 20.24 20.73 19.67 20.57 7,920,320 +0.86(+4.37%)
Aug 12, 2009 18.85 19.95 18.79 19.70 8,193,119 +0.67(+3.52%)
Aug 11, 2009 19.26 19.31 18.57 19.04 5,869,718 -0.40(-2.07%)
Aug 10, 2009 20.19 20.28 19.24 19.44 7,455,181 -0.96(-4.69%)
Aug 07, 2009 20.82 21.18 19.84 20.39 9,761,204 +0.05(+0.23%)
Aug 06, 2009 21.15 21.42 20.03 20.35 8,840,270 -0.58(-2.79%)
Aug 05, 2009 20.23 21.01 19.74 20.93 11,432,826 +0.97(+4.84%)
Aug 04, 2009 19.71 20.69 19.64 19.96 12,045,081 -0.09(-0.47%)
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.