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 (%)
Jul 31, 2014 9.090 9.320 8.860 9.100 9,307,972 -0.15(-1.62%)
Jul 30, 2014 9.220 9.340 9.110 9.250 7,515,290 +0.29(+3.24%)
Jul 29, 2014 9.030 9.450 8.850 8.960 8,626,994 +0.19(+2.17%)
Jul 28, 2014 9.000 9.120 8.730 8.770 6,247,147 -0.22(-2.45%)
Jul 25, 2014 8.820 9.050 8.670 8.990 4,786,780 +0.14(+1.58%)
Jul 24, 2014 9.040 9.100 8.780 8.850 4,803,441 -0.19(-2.10%)
Jul 23, 2014 8.870 9.070 8.700 9.040 5,941,462 +0.11(+1.23%)
Jul 22, 2014 8.570 8.940 8.550 8.930 11,261,661 +0.47(+5.56%)
Jul 21, 2014 9.000 9.140 8.220 8.460 19,996,068 -0.37(-4.19%)
Jul 18, 2014 8.430 8.930 8.430 8.830 7,637,883 +0.34(+4.00%)
Jul 17, 2014 8.360 8.700 8.320 8.490 6,252,382 +0.03(+0.35%)
Jul 16, 2014 8.310 8.510 8.250 8.460 5,306,273 +0.26(+3.17%)
Jul 15, 2014 8.220 8.330 8.070 8.200 3,788,855 -0.03(-0.36%)
Jul 14, 2014 8.490 8.500 8.110 8.230 5,765,825 -0.16(-1.91%)
Jul 11, 2014 8.300 8.530 8.205 8.390 6,393,145 +0.05(+0.60%)
Jul 10, 2014 8.190 8.470 8.110 8.340 4,544,877 +0.00(+0.00%)
Jul 09, 2014 8.420 8.500 8.280 8.340 5,057,175 -0.08(-0.95%)
Jul 08, 2014 8.260 8.500 8.120 8.420 5,912,154 +0.15(+1.81%)
Jul 07, 2014 8.330 8.430 8.210 8.270 5,140,902 -0.15(-1.78%)
Jul 03, 2014 8.510 8.420 8.420 8.420 3,573,100 +0.02(+0.24%)
Jul 02, 2014 8.100 8.550 8.100 8.400 7,243,475 +0.30(+3.70%)
Jul 01, 2014 8.010 8.270 8.000 8.100 7,001,932 +0.14(+1.76%)
Jun 30, 2014 7.910 7.970 7.820 7.960 4,299,642 +0.05(+0.63%)
Jun 27, 2014 7.650 7.940 7.620 7.910 6,320,639 +0.16(+2.06%)
Jun 26, 2014 7.800 7.880 7.550 7.750 6,105,467 -0.04(-0.51%)
Jun 25, 2014 7.680 7.840 7.620 7.790 5,415,983 +0.17(+2.23%)
Jun 24, 2014 7.630 7.985 7.550 7.620 9,440,241 -0.04(-0.52%)
Jun 23, 2014 7.490 7.750 7.440 7.660 7,561,620 +0.22(+2.96%)
Jun 20, 2014 7.250 7.630 7.210 7.440 12,873,234 +0.00(+0.00%)
Jun 19, 2014 7.530 7.680 7.360 7.440 6,646,465 -0.16(-2.11%)
Jun 18, 2014 6.970 7.620 6.960 7.600 18,317,264 +0.64(+9.20%)
Jun 17, 2014 6.820 6.990 6.770 6.960 6,908,097 +0.12(+1.75%)
Jun 16, 2014 6.740 6.940 6.740 6.840 11,283,368 +0.42(+6.54%)
Jun 13, 2014 6.410 6.480 6.280 6.420 2,829,758 +0.04(+0.63%)
Jun 12, 2014 6.540 6.560 6.350 6.380 4,041,095 -0.23(-3.48%)
Jun 11, 2014 6.350 6.640 6.220 6.610 7,048,409 +0.24(+3.77%)
Jun 10, 2014 6.360 6.410 6.200 6.370 3,957,882 -0.06(-0.93%)
Jun 06, 2014 6.440 6.550 6.350 6.430 4,758,150 +0.08(+1.26%)
Jun 05, 2014 6.290 6.390 6.220 6.350 3,469,579 +0.09(+1.44%)
Jun 04, 2014 6.070 6.350 6.020 6.260 5,968,025 +0.19(+3.13%)
Jun 03, 2014 6.030 6.090 5.970 6.070 2,913,094 -0.01(-0.16%)
Jun 02, 2014 6.150 6.220 6.040 6.080 3,800,146 -0.04(-0.65%)
May 30, 2014 6.200 6.220 6.030 6.120 5,418,529 -0.15(-2.39%)
May 29, 2014 6.210 6.280 6.130 6.270 4,991,885 +0.10(+1.62%)
May 28, 2014 6.500 6.560 6.130 6.170 8,185,330 -0.36(-5.51%)
May 27, 2014 6.470 6.560 6.440 6.530 4,205,862 +0.09(+1.40%)
May 23, 2014 6.320 6.440 6.440 6.440 3,287,200 +0.15(+2.38%)
May 22, 2014 6.340 6.400 6.270 6.290 2,086,908 -0.03(-0.47%)
May 21, 2014 6.360 6.480 6.220 6.320 4,789,223 -0.02(-0.32%)
May 20, 2014 6.580 6.600 6.300 6.340 7,458,537 -0.28(-4.23%)
May 19, 2014 6.690 6.780 6.570 6.620 3,682,657 -0.07(-1.05%)
May 16, 2014 6.580 6.700 6.500 6.690 4,067,393 +0.07(+1.06%)
May 15, 2014 6.750 6.750 6.520 6.620 5,754,031 -0.13(-1.93%)
May 14, 2014 6.830 6.900 6.740 6.750 4,859,560 -0.16(-2.32%)
May 13, 2014 7.040 7.140 6.880 6.910 3,652,513 -0.13(-1.85%)
May 12, 2014 6.820 7.050 6.780 7.040 5,879,512 +0.32(+4.76%)
May 09, 2014 6.790 6.870 6.620 6.720 6,973,100 -0.12(-1.75%)
May 08, 2014 6.800 7.080 6.770 6.840 5,278,736 +0.04(+0.59%)
May 07, 2014 6.920 6.960 6.690 6.800 4,552,761 -0.11(-1.59%)
May 06, 2014 7.170 7.170 6.850 6.910 7,265,624 +0.04(+0.58%)
May 05, 2014 7.170 7.170 6.790 6.870 7,739,954 -0.34(-4.72%)
May 02, 2014 6.990 7.240 6.990 7.210 4,645,462 +0.19(+2.71%)
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.