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 (%)
Dec 31, 2004 13.85 14.71 13.60 14.47 3,946,200 +0.58(+4.18%)
Dec 30, 2004 15.10 15.10 13.88 13.89 6,983,600 -1.95(-12.31%)
Dec 29, 2004 16.00 16.00 15.49 15.84 1,486,100 -0.12(-0.75%)
Dec 28, 2004 15.28 15.98 15.25 15.96 1,856,000 +0.79(+5.21%)
Dec 27, 2004 15.27 15.30 15.00 15.17 1,419,200 +0.18(+1.20%)
Dec 23, 2004 15.20 15.23 14.90 14.99 1,515,600 +0.03(+0.20%)
Dec 22, 2004 15.90 15.95 14.93 14.96 2,962,900 -0.74(-4.71%)
Dec 21, 2004 15.01 15.84 15.01 15.70 3,555,400 +0.70(+4.67%)
Dec 20, 2004 14.30 15.15 14.30 15.00 2,671,400 +0.87(+6.16%)
Dec 17, 2004 14.23 14.42 14.03 14.13 1,718,900 -0.12(-0.84%)
Dec 16, 2004 13.86 14.51 13.72 14.25 4,560,100 +0.82(+6.11%)
Dec 15, 2004 12.83 13.48 12.79 13.43 2,016,900 +0.66(+5.17%)
Dec 14, 2004 12.90 13.05 12.55 12.77 1,640,900 -0.04(-0.31%)
Dec 13, 2004 12.61 12.91 12.50 12.81 1,230,800 +0.43(+3.47%)
Dec 10, 2004 11.99 12.48 11.85 12.38 1,484,400 +0.40(+3.34%)
Dec 09, 2004 11.90 12.03 11.65 11.98 1,563,900 +0.07(+0.59%)
Dec 08, 2004 12.16 12.17 11.60 11.91 3,199,300 -0.29(-2.38%)
Dec 07, 2004 13.20 13.23 12.09 12.20 3,005,900 -0.77(-5.94%)
Dec 06, 2004 12.89 13.14 12.71 12.97 2,082,100 +0.09(+0.70%)
Dec 03, 2004 11.75 12.99 11.75 12.88 2,729,900 +0.78(+6.45%)
Dec 02, 2004 12.45 12.45 11.55 12.10 2,909,200 -0.56(-4.42%)
Dec 01, 2004 12.99 13.06 12.53 12.66 1,268,300 -0.25(-1.94%)
Nov 30, 2004 13.47 13.48 12.70 12.91 1,740,200 -0.31(-2.34%)
Nov 29, 2004 13.70 13.96 13.01 13.22 3,555,400 +0.09(+0.69%)
Nov 26, 2004 11.90 13.16 11.85 13.13 2,396,300 +1.66(+14.47%)
Nov 24, 2004 11.49 11.58 11.38 11.47 856,500 +0.08(+0.70%)
Nov 23, 2004 11.29 11.44 11.20 11.39 1,421,900 +0.15(+1.33%)
Nov 22, 2004 10.62 11.25 10.60 11.24 1,191,500 +0.52(+4.85%)
Nov 19, 2004 10.86 10.97 10.64 10.72 862,400 -0.09(-0.83%)
Nov 18, 2004 11.30 11.30 10.75 10.81 930,800 -0.27(-2.44%)
Nov 17, 2004 11.10 11.39 10.88 11.08 1,193,000 +0.11(+1.00%)
Nov 16, 2004 11.09 11.10 10.90 10.97 1,571,700 -0.12(-1.08%)
Nov 15, 2004 10.88 11.09 10.65 11.09 1,424,700 +0.44(+4.13%)
Nov 12, 2004 10.40 10.74 10.30 10.65 1,144,000 +0.27(+2.60%)
Nov 11, 2004 10.85 10.85 10.35 10.38 1,624,900 -0.46(-4.24%)
Nov 10, 2004 10.68 11.00 10.50 10.84 1,439,400 +0.34(+3.24%)
Nov 09, 2004 10.38 10.60 10.31 10.50 1,189,900 +0.12(+1.16%)
Nov 08, 2004 10.20 10.45 10.08 10.38 1,489,400 +0.42(+4.22%)
Nov 05, 2004 10.30 10.33 9.900 9.960 1,309,500 -0.20(-1.97%)
Nov 04, 2004 10.00 10.20 9.860 10.16 1,237,400 +0.26(+2.63%)
Nov 03, 2004 10.00 10.00 9.720 9.900 1,558,500 +0.36(+3.77%)
Nov 02, 2004 9.680 9.830 9.460 9.540 1,450,400 +0.13(+1.38%)
Nov 01, 2004 9.630 9.680 9.380 9.410 1,100,600 -0.12(-1.26%)
Oct 29, 2004 9.410 9.690 9.360 9.530 1,278,200 +0.22(+2.36%)
Oct 28, 2004 9.680 9.800 9.210 9.310 2,281,700 -0.80(-7.91%)
Oct 27, 2004 10.30 10.39 9.770 10.11 1,903,800 -0.14(-1.37%)
Oct 26, 2004 10.02 10.45 9.600 10.25 5,340,600 +0.66(+6.88%)
Oct 25, 2004 9.500 9.870 9.300 9.590 2,838,700 +0.73(+8.24%)
Oct 22, 2004 9.250 9.490 8.850 8.860 1,994,700 -0.22(-2.42%)
Oct 21, 2004 8.980 9.260 8.620 9.080 1,887,400 +0.10(+1.11%)
Oct 20, 2004 8.290 9.210 8.280 8.980 1,964,500 +0.37(+4.30%)
Oct 19, 2004 9.620 9.650 8.440 8.610 4,034,400 -0.91(-9.56%)
Oct 18, 2004 9.870 9.870 9.340 9.520 1,940,900 -0.35(-3.55%)
Oct 15, 2004 9.450 9.870 9.420 9.870 2,072,900 +0.50(+5.34%)
Oct 14, 2004 9.100 9.600 9.070 9.370 1,989,300 -0.03(-0.32%)
Oct 13, 2004 10.19 10.20 8.640 9.400 4,838,700 -0.79(-7.75%)
Oct 12, 2004 10.07 10.23 9.850 10.19 1,232,500 +0.01(+0.10%)
Oct 11, 2004 10.28 10.29 10.06 10.18 1,007,500 +0.02(+0.20%)
Oct 08, 2004 10.04 10.39 9.870 10.16 1,665,500 +0.02(+0.20%)
Oct 07, 2004 10.73 10.81 10.05 10.14 2,775,600 -0.58(-5.41%)
Oct 06, 2004 9.910 10.86 9.910 10.72 3,026,800 +0.66(+6.56%)
Oct 05, 2004 10.10 10.20 9.840 10.06 3,958,500 +0.36(+3.71%)
Oct 04, 2004 9.250 10.07 9.250 9.700 5,425,500 +1.10(+12.79%)
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.