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 (%)
May 31, 2007 35.00 35.33 34.45 34.72 2,077,389 -0.10(-0.29%)
May 30, 2007 33.91 34.90 32.68 34.82 2,365,070 +0.91(+2.68%)
May 29, 2007 33.51 33.97 33.20 33.91 2,436,816 +0.40(+1.19%)
May 25, 2007 33.20 33.65 33.00 33.51 1,823,575 +0.49(+1.48%)
May 24, 2007 34.06 34.33 32.25 33.02 3,335,721 -0.94(-2.77%)
May 23, 2007 34.19 35.05 33.95 33.96 2,780,947 +0.01(+0.03%)
May 22, 2007 34.13 34.19 33.55 33.95 2,529,959 -0.18(-0.53%)
May 21, 2007 33.90 34.37 33.51 34.13 4,385,013 +0.30(+0.89%)
May 18, 2007 33.21 34.53 32.88 33.83 9,865,500 +0.83(+2.52%)
May 17, 2007 33.87 33.91 32.91 33.00 4,272,627 -0.86(-2.54%)
May 16, 2007 34.13 34.50 33.42 33.86 2,963,200 -0.23(-0.67%)
May 15, 2007 34.53 34.88 34.05 34.09 2,913,750 -0.17(-0.50%)
May 14, 2007 35.59 35.67 34.06 34.26 3,370,710 -1.33(-3.74%)
May 11, 2007 35.03 35.70 34.81 35.59 3,090,560 +0.68(+1.95%)
May 10, 2007 35.60 35.17 34.46 34.91 4,064,772 -0.27(-0.77%)
May 09, 2007 34.50 35.40 34.10 35.18 4,738,499 +0.16(+0.46%)
May 08, 2007 37.45 37.70 33.75 35.02 28,234,380 +2.96(+9.23%)
May 07, 2007 31.38 32.57 31.36 32.06 4,403,653 +1.09(+3.52%)
May 04, 2007 31.65 32.08 30.84 30.97 5,843,560 -0.68(-2.15%)
May 03, 2007 31.65 31.75 30.64 31.65 5,381,810 +0.91(+2.96%)
May 02, 2007 30.48 31.34 30.08 30.74 3,343,240 +0.26(+0.85%)
May 01, 2007 30.65 31.22 29.70 30.48 5,636,575 -0.04(-0.13%)
Apr 30, 2007 31.87 32.20 30.38 30.52 4,559,491 -1.35(-4.24%)
Apr 27, 2007 31.22 32.06 31.08 31.87 5,106,441 +0.46(+1.46%)
Apr 26, 2007 31.71 32.00 31.22 31.41 3,352,160 -0.30(-0.95%)
Apr 25, 2007 31.51 32.25 31.05 31.71 5,247,690 +0.72(+2.32%)
Apr 24, 2007 29.82 31.77 29.44 30.99 12,026,859 +1.24(+4.17%)
Apr 23, 2007 27.94 30.28 27.71 29.75 12,267,681 +1.42(+5.01%)
Apr 20, 2007 28.15 28.33 27.49 28.33 4,802,275 +0.68(+2.46%)
Apr 19, 2007 26.48 27.66 26.16 27.65 4,295,262 +1.00(+3.75%)
Apr 18, 2007 27.42 27.42 26.48 26.65 2,610,100 -0.77(-2.81%)
Apr 17, 2007 26.86 27.97 26.54 27.42 6,822,345 +0.17(+0.62%)
Apr 16, 2007 25.26 27.28 25.26 27.25 7,802,725 +2.24(+8.96%)
Apr 13, 2007 24.49 25.06 24.29 25.01 2,892,248 +0.54(+2.21%)
Apr 12, 2007 23.87 24.47 23.67 24.47 3,594,359 +0.80(+3.38%)
Apr 11, 2007 24.10 24.38 23.53 23.67 1,860,000 -0.23(-0.96%)
Apr 10, 2007 24.31 24.34 23.64 23.90 2,059,408 -0.30(-1.24%)
Apr 09, 2007 24.50 24.64 24.16 24.20 1,958,284 +0.00(+0.00%)
Apr 05, 2007 23.88 24.23 23.86 24.20 2,870,390 +0.21(+0.88%)
Apr 04, 2007 24.02 24.05 23.66 23.99 2,754,076 +0.02(+0.08%)
Apr 03, 2007 24.15 24.53 23.90 23.97 2,810,800 +0.01(+0.04%)
Apr 02, 2007 23.50 24.04 23.49 23.96 1,938,200 +0.57(+2.44%)
Mar 30, 2007 23.59 23.84 23.29 23.39 2,735,800 -0.06(-0.26%)
Mar 29, 2007 23.08 23.94 22.88 23.45 5,019,200 +0.84(+3.72%)
Mar 28, 2007 23.14 23.14 22.56 22.61 2,165,700 -0.53(-2.29%)
Mar 27, 2007 23.30 23.39 22.96 23.14 1,706,800 -0.27(-1.15%)
Mar 26, 2007 23.80 23.81 23.00 23.41 2,199,274 -0.27(-1.14%)
Mar 23, 2007 23.38 23.78 23.36 23.68 1,470,900 +0.39(+1.67%)
Mar 22, 2007 23.68 23.69 23.20 23.29 1,758,700 -0.24(-1.02%)
Mar 21, 2007 23.16 23.67 23.10 23.53 2,033,750 +0.44(+1.91%)
Mar 20, 2007 22.66 23.38 22.43 23.09 2,422,400 +0.68(+3.03%)
Mar 19, 2007 22.26 22.53 22.09 22.41 1,535,400 +0.31(+1.40%)
Mar 16, 2007 22.55 22.62 22.02 22.10 2,286,900 -0.44(-1.95%)
Mar 15, 2007 22.25 22.78 22.15 22.54 1,689,000 +0.29(+1.30%)
Mar 14, 2007 21.85 22.30 21.25 22.25 3,188,900 +0.31(+1.41%)
Mar 13, 2007 22.65 22.85 21.86 21.94 3,058,600 -0.71(-3.13%)
Mar 12, 2007 22.45 22.95 22.07 22.65 2,575,900 -0.08(-0.35%)
Mar 09, 2007 22.65 22.73 22.17 22.73 2,010,200 +0.30(+1.34%)
Mar 08, 2007 22.68 22.98 22.26 22.43 2,703,100 +0.27(+1.22%)
Mar 07, 2007 22.23 22.74 22.05 22.16 2,822,600 -0.05(-0.23%)
Mar 06, 2007 21.79 22.41 21.60 22.21 2,957,600 +1.05(+4.96%)
Mar 05, 2007 20.63 22.13 20.56 21.16 3,516,709 -0.63(-2.89%)
Mar 02, 2007 22.90 23.20 21.30 21.79 4,748,900 -1.02(-4.47%)
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.