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 29, 2009 14.20 14.59 13.93 14.30 6,985,549 +0.41(+2.95%)
May 28, 2009 13.90 14.08 13.22 13.89 7,379,208 +0.32(+2.36%)
May 27, 2009 13.58 14.59 13.46 13.57 9,422,633 +0.15(+1.12%)
May 26, 2009 12.31 13.46 12.12 13.42 5,758,354 +0.65(+5.09%)
May 22, 2009 13.22 13.33 12.62 12.77 5,408,687 -0.06(-0.47%)
May 21, 2009 13.12 13.32 12.60 12.83 6,203,483 -0.76(-5.59%)
May 20, 2009 14.11 14.60 13.46 13.59 11,210,449 +0.23(+1.72%)
May 19, 2009 12.66 13.91 12.66 13.36 7,783,120 +0.74(+5.86%)
May 18, 2009 11.89 12.64 11.75 12.62 5,671,178 +1.04(+8.98%)
May 15, 2009 11.52 12.20 11.39 11.58 5,568,541 -0.16(-1.36%)
May 14, 2009 11.03 11.87 10.62 11.74 9,248,919 +0.33(+2.89%)
May 13, 2009 12.58 12.58 11.20 11.41 9,980,894 -1.66(-12.70%)
May 12, 2009 13.71 14.00 12.63 13.07 9,303,977 -0.60(-4.39%)
May 11, 2009 13.30 13.91 12.80 13.67 8,772,546 -0.18(-1.30%)
May 08, 2009 14.06 14.36 13.12 13.85 11,840,731 +0.25(+1.84%)
May 07, 2009 14.91 15.23 13.33 13.60 9,883,510 -1.13(-7.67%)
May 06, 2009 14.65 15.38 14.16 14.73 11,485,851 -0.02(-0.14%)
May 05, 2009 14.73 15.05 13.83 14.75 15,149,371 -0.91(-5.81%)
May 04, 2009 14.53 15.86 14.43 15.66 14,846,296 +1.68(+12.02%)
May 01, 2009 13.16 14.37 13.03 13.98 9,951,093 +0.97(+7.46%)
Apr 30, 2009 12.35 13.64 12.25 13.01 11,426,262 +0.86(+7.08%)
Apr 29, 2009 11.76 12.45 11.67 12.15 10,423,015 +0.43(+3.67%)
Apr 28, 2009 11.20 12.00 11.01 11.72 6,492,366 -0.13(-1.10%)
Apr 27, 2009 11.80 12.25 11.62 11.85 7,979,338 -0.42(-3.42%)
Apr 24, 2009 11.79 12.48 11.70 12.27 13,155,637 +0.89(+7.82%)
Apr 23, 2009 11.83 12.21 11.12 11.38 9,082,893 -0.55(-4.61%)
Apr 22, 2009 11.18 12.45 11.11 11.93 11,420,895 +0.29(+2.49%)
Apr 21, 2009 10.37 11.91 10.21 11.64 12,232,798 +1.39(+13.56%)
Apr 20, 2009 11.50 11.51 10.12 10.25 11,114,619 -1.70(-14.23%)
Apr 17, 2009 11.59 12.20 11.22 11.95 10,643,045 +0.41(+3.55%)
Apr 16, 2009 11.22 11.71 10.60 11.54 8,148,295 +0.54(+4.91%)
Apr 15, 2009 10.50 11.00 10.00 11.00 6,419,315 +0.47(+4.46%)
Apr 14, 2009 10.71 11.24 10.38 10.53 9,537,779 -0.27(-2.50%)
Apr 13, 2009 10.10 10.97 9.680 10.80 11,480,308 +1.11(+11.46%)
Apr 09, 2009 9.050 9.730 8.900 9.690 9,715,009 +1.21(+14.27%)
Apr 08, 2009 8.430 8.520 8.040 8.480 5,228,402 +0.30(+3.67%)
Apr 07, 2009 8.330 8.520 8.110 8.180 5,636,669 -0.64(-7.26%)
Apr 06, 2009 9.170 9.170 8.460 8.820 7,023,119 -0.43(-4.65%)
Apr 03, 2009 8.700 9.470 8.510 9.250 8,166,171 +0.35(+3.93%)
Apr 02, 2009 8.360 9.210 8.300 8.900 13,182,834 +1.13(+14.54%)
Apr 01, 2009 6.910 7.870 6.810 7.770 6,596,475 +0.65(+9.13%)
Mar 31, 2009 7.220 7.420 6.930 7.120 6,146,754 +0.08(+1.14%)
Mar 30, 2009 7.500 7.500 6.900 7.040 8,608,812 -1.05(-12.98%)
Mar 26, 2009 8.290 8.410 7.980 8.090 9,381,119 +0.09(+1.12%)
Mar 25, 2009 8.300 8.750 7.540 8.000 9,186,100 -0.03(-0.37%)
Mar 24, 2009 7.700 8.440 7.500 8.030 9,432,217 +0.13(+1.65%)
Mar 23, 2009 7.680 7.900 7.560 7.900 7,367,725 +0.99(+14.33%)
Mar 20, 2009 7.630 7.630 6.710 6.910 7,835,580 -0.78(-10.14%)
Mar 19, 2009 7.410 7.970 7.200 7.690 11,033,000 +0.75(+10.81%)
Mar 18, 2009 6.010 6.940 5.910 6.940 10,141,875 +0.90(+14.90%)
Mar 17, 2009 5.800 6.060 5.560 6.040 6,381,403 -0.11(-1.79%)
Mar 16, 2009 6.340 6.640 6.060 6.150 7,792,957 -0.11(-1.76%)
Mar 13, 2009 6.480 6.680 5.980 6.260 0 -0.23(-3.54%)
Mar 12, 2009 6.250 6.570 5.770 6.490 11,880,908 -0.05(-0.76%)
Mar 11, 2009 6.830 6.970 6.260 6.540 7,603,996 -0.46(-6.57%)
Mar 10, 2009 6.600 7.090 6.380 7.000 9,367,914 +0.83(+13.45%)
Mar 09, 2009 6.040 6.440 5.873 6.170 6,801,917 +0.08(+1.31%)
Mar 06, 2009 6.270 6.550 5.830 6.090 0 -0.01(-0.16%)
Mar 05, 2009 6.660 6.670 5.950 6.100 7,420,469 -0.70(-10.29%)
Mar 04, 2009 6.520 7.110 6.400 6.800 10,396,709 +1.35(+24.77%)
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.