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 (%)
Mar 30, 2012 7.665 7.725 7.338 7.506 5,828,493 -0.07(-0.92%)
Mar 29, 2012 7.258 7.616 7.199 7.576 7,658,899 +0.26(+3.53%)
Mar 28, 2012 7.675 7.695 7.258 7.318 11,756,920 -0.33(-4.29%)
Mar 27, 2012 7.794 7.904 7.645 7.645 7,097,496 -0.14(-1.79%)
Mar 26, 2012 7.973 8.033 7.695 7.784 6,811,233 -0.08(-1.01%)
Mar 23, 2012 7.864 8.033 7.774 7.864 6,781,774 -0.01(-0.13%)
Mar 22, 2012 7.894 7.963 7.725 7.874 9,056,121 -0.19(-2.34%)
Mar 21, 2012 8.271 8.319 8.033 8.062 7,645,906 -0.18(-2.17%)
Mar 20, 2012 8.380 8.440 8.142 8.241 11,499,286 -0.29(-3.38%)
Mar 19, 2012 8.191 8.589 8.172 8.529 20,586,636 +0.39(+4.76%)
Mar 16, 2012 7.884 8.172 7.884 8.142 16,995,530 +0.30(+3.80%)
Mar 15, 2012 7.556 7.913 7.526 7.844 10,802,875 +0.31(+4.08%)
Mar 14, 2012 7.209 7.705 7.169 7.536 18,805,434 +0.25(+3.41%)
Mar 13, 2012 7.149 7.298 7.069 7.288 9,856,942 +0.22(+3.09%)
Mar 12, 2012 7.209 7.477 7.040 7.069 7,632,186 -0.20(-2.73%)
Mar 09, 2012 7.000 7.328 6.911 7.268 9,271,118 +0.29(+4.13%)
Mar 08, 2012 6.980 7.000 6.801 6.980 6,331,493 +0.15(+2.18%)
Mar 07, 2012 7.010 7.010 6.752 6.831 7,611,769 -0.03(-0.43%)
Mar 06, 2012 6.990 7.010 6.752 6.861 13,483,774 -0.38(-5.21%)
Mar 05, 2012 7.705 7.715 7.169 7.238 11,511,713 -0.47(-6.06%)
Mar 02, 2012 7.904 8.043 7.685 7.705 8,257,094 -0.24(-3.00%)
Mar 01, 2012 7.884 8.082 7.884 7.943 6,319,915 +0.08(+1.01%)
Feb 29, 2012 8.013 8.132 7.745 7.864 8,446,191 -0.14(-1.74%)
Feb 28, 2012 8.082 8.201 7.963 8.003 6,328,810 -0.02(-0.25%)
Feb 27, 2012 8.033 8.062 7.894 8.023 6,770,227 -0.02(-0.25%)
Feb 24, 2012 7.983 8.112 7.943 8.043 4,853,654 +0.05(+0.62%)
Feb 23, 2012 8.023 8.142 7.904 7.993 5,512,401 +0.03(+0.37%)
Feb 22, 2012 8.092 8.221 7.943 7.963 7,398,521 -0.17(-2.08%)
Feb 21, 2012 8.172 8.350 8.043 8.132 7,426,919 +0.06(+0.74%)
Feb 17, 2012 8.281 8.311 8.003 8.072 5,964,541 -0.12(-1.45%)
Feb 16, 2012 7.963 8.221 7.894 8.191 7,329,912 +0.19(+2.36%)
Feb 15, 2012 8.241 8.271 7.943 8.003 7,793,029 -0.19(-2.30%)
Feb 14, 2012 8.221 8.251 7.983 8.191 10,985,673 -0.13(-1.55%)
Feb 13, 2012 8.211 8.360 8.033 8.321 8,310,102 +0.22(+2.70%)
Feb 10, 2012 8.321 8.355 8.072 8.102 10,360,398 -0.45(-5.23%)
Feb 09, 2012 8.539 8.618 8.191 8.549 9,209,011 +0.07(+0.82%)
Feb 08, 2012 8.728 8.807 8.479 8.479 8,333,687 -0.19(-2.18%)
Feb 07, 2012 8.787 8.925 8.520 8.668 7,734,365 -0.15(-1.68%)
Feb 06, 2012 8.875 8.935 8.569 8.816 9,804,030 +0.14(+1.59%)
Feb 03, 2012 9.093 9.132 8.599 8.678 13,175,181 -0.25(-2.77%)
Feb 02, 2012 9.270 9.310 8.856 8.925 14,890,966 -0.52(-5.54%)
Feb 01, 2012 9.468 9.616 9.409 9.448 6,773,569 +0.13(+1.38%)
Jan 31, 2012 9.675 9.873 9.290 9.320 10,078,063 -0.19(-1.97%)
Jan 30, 2012 9.448 9.566 9.260 9.507 7,806,391 -0.28(-2.83%)
Jan 27, 2012 9.488 9.873 9.428 9.784 5,187,271 +0.09(+0.92%)
Jan 26, 2012 10.07 10.20 9.552 9.695 10,029,506 -0.22(-2.19%)
Jan 25, 2012 9.073 9.991 9.043 9.912 13,879,741 +0.74(+8.07%)
Jan 24, 2012 8.925 9.211 8.648 9.172 11,192,608 +0.09(+0.98%)
Jan 23, 2012 9.162 9.349 8.994 9.083 7,870,089 -0.07(-0.76%)
Jan 20, 2012 9.162 9.330 9.033 9.152 5,182,934 -0.13(-1.38%)
Jan 19, 2012 9.300 9.458 9.112 9.280 7,561,599 +0.21(+2.29%)
Jan 18, 2012 8.915 9.152 8.836 9.073 9,615,987 +0.12(+1.32%)
Jan 17, 2012 9.083 9.172 8.816 8.954 9,824,586 -0.04(-0.44%)
Jan 13, 2012 9.231 9.280 8.925 8.994 8,162,110 -0.41(-4.41%)
Jan 12, 2012 9.724 9.744 9.300 9.409 9,315,866 -0.25(-2.56%)
Jan 11, 2012 9.053 9.833 8.964 9.655 16,684,262 +0.76(+8.55%)
Jan 10, 2012 8.787 8.984 8.777 8.895 7,368,390 +0.34(+3.92%)
Jan 09, 2012 8.648 8.856 8.510 8.559 5,664,625 -0.08(-0.91%)
Jan 06, 2012 8.658 8.737 8.540 8.638 4,565,130 +0.06(+0.69%)
Jan 05, 2012 8.569 8.791 8.421 8.579 6,686,752 -0.15(-1.70%)
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.