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 (%)
Aug 31, 2006 12.12 12.27 12.01 12.07 1,836,758 +0.08(+0.64%)
Aug 30, 2006 12.11 12.20 11.94 11.99 1,201,657 -0.04(-0.32%)
Aug 29, 2006 12.28 12.39 11.90 12.03 2,411,151 -0.15(-1.26%)
Aug 28, 2006 12.22 12.25 12.01 12.18 1,536,449 -0.13(-1.09%)
Aug 25, 2006 11.97 12.40 11.97 12.32 1,987,122 +0.32(+2.63%)
Aug 24, 2006 12.20 12.25 11.85 12.00 2,451,693 -0.11(-0.87%)
Aug 23, 2006 11.84 12.19 11.81 12.11 3,370,386 +0.26(+2.18%)
Aug 22, 2006 11.78 11.94 11.70 11.85 2,378,654 +0.11(+0.90%)
Aug 21, 2006 11.74 11.81 11.56 11.74 2,232,156 +0.04(+0.33%)
Aug 18, 2006 11.90 12.03 11.54 11.70 2,338,529 -0.21(-1.77%)
Aug 17, 2006 12.36 12.40 11.84 11.91 2,542,497 -0.44(-3.56%)
Aug 16, 2006 12.06 12.41 12.02 12.36 1,634,044 +0.39(+3.28%)
Aug 15, 2006 11.68 12.03 11.51 11.96 2,257,339 +0.56(+4.95%)
Aug 14, 2006 11.64 11.76 11.29 11.40 1,855,254 -0.09(-0.75%)
Aug 11, 2006 12.07 12.07 11.30 11.48 4,314,993 -0.67(-5.51%)
Aug 10, 2006 11.66 12.50 11.63 12.15 2,733,195 +0.41(+3.50%)
Aug 09, 2006 11.92 12.09 11.66 11.74 1,406,774 -0.03(-0.24%)
Aug 08, 2006 12.07 12.17 11.69 11.77 2,080,643 -0.33(-2.69%)
Aug 07, 2006 11.97 12.25 11.91 12.10 1,503,534 +0.06(+0.48%)
Aug 04, 2006 12.58 12.64 11.96 12.04 1,205,732 -0.40(-3.23%)
Aug 03, 2006 11.96 12.51 11.79 12.44 2,266,429 +0.44(+3.67%)
Aug 02, 2006 12.13 12.35 11.94 12.00 1,756,300 +0.00(+0.00%)
Aug 01, 2006 12.36 12.37 11.94 12.00 1,490,890 -0.36(-2.94%)
Jul 31, 2006 12.29 12.48 12.11 12.36 2,645,108 +0.08(+0.62%)
Jul 28, 2006 12.60 12.78 12.23 12.29 2,701,638 -0.09(-0.70%)
Jul 27, 2006 12.79 12.92 12.21 12.37 1,728,296 -0.33(-2.56%)
Jul 26, 2006 12.32 12.83 12.00 12.70 2,412,718 +0.26(+2.08%)
Jul 25, 2006 12.14 12.58 11.77 12.44 2,773,529 +0.71(+6.04%)
Jul 24, 2006 11.60 11.96 11.24 11.73 3,664,218 +0.14(+1.24%)
Jul 21, 2006 12.50 12.62 11.39 11.59 5,504,320 -0.91(-7.27%)
Jul 20, 2006 13.57 13.62 12.48 12.50 2,986,274 -0.87(-6.51%)
Jul 19, 2006 12.99 13.48 12.97 13.37 2,109,796 +0.42(+3.25%)
Jul 18, 2006 13.14 13.28 12.82 12.95 2,381,788 -0.03(-0.22%)
Jul 17, 2006 12.79 13.12 12.79 12.98 2,894,844 +0.19(+1.50%)
Jul 14, 2006 12.73 12.84 12.40 12.79 2,602,893 +0.11(+0.91%)
Jul 13, 2006 12.85 13.16 12.64 12.67 2,979,064 -0.36(-2.79%)
Jul 12, 2006 12.64 13.07 12.53 13.03 2,552,110 +0.43(+3.42%)
Jul 11, 2006 12.69 12.80 12.25 12.60 1,910,739 -0.13(-1.05%)
Jul 10, 2006 13.17 13.25 12.73 12.74 1,875,003 -0.50(-3.76%)
Jul 07, 2006 12.77 13.37 12.69 13.24 1,714,294 +0.28(+2.14%)
Jul 06, 2006 13.24 13.32 12.88 12.96 1,143,977 -0.18(-1.38%)
Jul 05, 2006 13.40 13.44 12.82 13.14 1,857,343 -0.31(-2.28%)
Jul 03, 2006 13.28 13.71 13.25 13.45 958,086 +0.21(+1.59%)
Jun 30, 2006 13.58 13.71 13.14 13.24 2,180,014 -0.23(-1.71%)
Jun 29, 2006 13.00 13.56 12.87 13.47 2,497,774 +0.56(+4.30%)
Jun 28, 2006 12.59 12.91 12.57 12.91 1,389,429 +0.42(+3.37%)
Jun 27, 2006 12.90 13.01 12.40 12.49 2,011,991 -0.28(-2.17%)
Jun 26, 2006 12.92 13.09 12.70 12.77 3,158,999 +0.09(+0.68%)
Jun 23, 2006 12.13 12.78 12.02 12.68 2,507,492 +0.58(+4.83%)
Jun 22, 2006 12.14 12.27 11.86 12.10 1,768,107 -0.05(-0.39%)
Jun 21, 2006 11.57 12.35 11.57 12.14 2,126,619 +0.53(+4.53%)
Jun 20, 2006 11.58 12.08 11.52 11.62 1,411,999 +0.03(+0.25%)
Jun 19, 2006 11.99 12.13 11.45 11.59 2,406,031 -0.37(-3.12%)
Jun 16, 2006 12.05 12.06 11.76 11.96 4,556,892 -0.18(-1.50%)
Jun 15, 2006 11.52 12.28 11.52 12.14 3,689,818 +0.85(+7.54%)
Jun 14, 2006 10.75 11.42 10.71 11.29 2,609,058 +0.48(+4.42%)
Jun 13, 2006 11.52 11.87 10.79 10.81 3,474,774 -0.67(-5.83%)
Jun 12, 2006 12.03 12.25 11.47 11.48 2,345,321 -0.57(-4.76%)
Jun 09, 2006 12.41 12.43 11.91 12.06 2,554,409 -0.23(-1.87%)
Jun 08, 2006 11.58 12.34 11.23 12.29 2,883,141 +0.62(+5.33%)
Jun 07, 2006 11.83 12.48 11.60 11.67 3,408,317 -0.16(-1.38%)
Jun 06, 2006 12.36 12.44 11.61 11.83 4,344,251 -0.54(-4.33%)
Jun 05, 2006 13.37 13.37 12.30 12.36 2,960,256 -1.02(-7.65%)
Jun 02, 2006 13.36 13.47 12.91 13.39 1,926,308 +0.16(+1.23%)
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.