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, 2005 7.369 7.426 7.187 7.321 1,904,783 -0.06(-0.78%)
May 27, 2005 7.407 7.560 7.312 7.379 3,509,988 +0.22(+3.07%)
May 26, 2005 6.823 7.206 6.776 7.158 3,554,919 +0.44(+6.55%)
May 25, 2005 7.120 7.120 6.603 6.718 5,030,450 -0.50(-6.90%)
May 24, 2005 7.197 7.350 7.101 7.216 2,341,663 +0.02(+0.27%)
May 23, 2005 6.996 7.340 6.948 7.197 2,564,545 +0.06(+0.80%)
May 20, 2005 7.082 7.225 6.929 7.139 2,727,761 +0.07(+0.95%)
May 19, 2005 7.493 7.503 7.024 7.072 4,446,131 -0.41(-5.50%)
May 18, 2005 6.890 7.828 6.795 7.484 8,609,403 +0.72(+10.61%)
May 17, 2005 6.364 6.804 6.335 6.766 5,285,619 +0.46(+7.28%)
May 16, 2005 6.268 6.412 6.144 6.307 2,462,874 +0.07(+1.07%)
May 13, 2005 6.546 6.603 6.163 6.240 4,141,850 -0.24(-3.69%)
May 12, 2005 7.053 7.178 6.469 6.479 4,464,417 -0.57(-8.14%)
May 11, 2005 7.101 7.245 6.881 7.053 1,916,904 -0.06(-0.81%)
May 10, 2005 7.350 7.350 7.034 7.111 2,870,497 -0.40(-5.35%)
May 09, 2005 7.264 7.532 7.091 7.513 3,545,619 +0.30(+4.11%)
May 06, 2005 7.369 7.627 7.178 7.216 5,349,254 +0.09(+1.21%)
May 05, 2005 7.513 7.541 6.881 7.130 4,081,454 -0.34(-4.61%)
May 04, 2005 6.986 7.484 6.938 7.474 4,106,532 +0.63(+9.23%)
May 03, 2005 6.986 7.158 6.756 6.843 2,961,928 -0.14(-2.05%)
May 02, 2005 6.938 7.015 6.747 6.986 2,304,360 +0.05(+0.69%)
Apr 29, 2005 7.024 7.139 6.690 6.938 5,179,664 +0.11(+1.54%)
Apr 28, 2005 7.235 7.417 6.776 6.833 4,790,745 -0.49(-6.67%)
Apr 27, 2005 7.647 7.656 7.245 7.321 5,793,659 -0.36(-4.73%)
Apr 26, 2005 9.044 9.235 7.637 7.685 10,671,864 -1.68(-17.98%)
Apr 25, 2005 9.216 9.455 9.044 9.369 2,541,034 +0.15(+1.66%)
Apr 22, 2005 9.522 9.618 9.053 9.216 2,104,467 -0.26(-2.73%)
Apr 21, 2005 9.522 9.570 9.159 9.474 2,921,176 +0.29(+3.13%)
Apr 20, 2005 9.388 9.503 9.139 9.187 2,410,315 -0.13(-1.44%)
Apr 19, 2005 9.235 9.465 9.092 9.321 3,103,932 +0.22(+2.42%)
Apr 18, 2005 8.938 9.168 8.766 9.101 4,069,646 +0.30(+3.37%)
Apr 15, 2005 8.843 9.139 8.680 8.805 5,594,602 -0.03(-0.33%)
Apr 14, 2005 9.331 9.474 8.651 8.833 7,458,215 -0.62(-6.58%)
Apr 13, 2005 9.953 10.03 9.398 9.455 4,997,326 -0.49(-4.91%)
Apr 12, 2005 9.714 9.953 9.417 9.943 5,625,531 +0.12(+1.27%)
Apr 11, 2005 9.915 10.10 9.675 9.819 2,915,115 -0.08(-0.77%)
Apr 08, 2005 10.40 10.40 9.829 9.896 3,653,873 -0.51(-4.88%)
Apr 07, 2005 10.24 10.43 10.24 10.40 1,779,497 +0.16(+1.59%)
Apr 06, 2005 10.20 10.58 10.14 10.24 2,835,388 -0.14(-1.38%)
Apr 05, 2005 10.82 10.93 10.33 10.38 2,050,026 -0.17(-1.63%)
Apr 04, 2005 10.85 10.85 10.31 10.56 2,076,672 -0.30(-2.73%)
Apr 01, 2005 10.77 11.01 10.66 10.85 3,387,628 +0.27(+2.53%)
Mar 31, 2005 10.58 10.80 10.40 10.58 3,481,566 +0.20(+1.94%)
Mar 30, 2005 10.23 10.46 10.05 10.38 4,198,381 +0.16(+1.59%)
Mar 29, 2005 10.80 11.07 10.12 10.22 5,237,971 -0.58(-5.40%)
Mar 28, 2005 11.46 11.46 10.77 10.80 4,133,073 -0.66(-5.76%)
Mar 24, 2005 11.58 11.87 11.46 11.46 1,657,346 -0.04(-0.33%)
Mar 23, 2005 12.02 12.17 11.19 11.50 3,712,597 -0.54(-4.45%)
Mar 22, 2005 12.25 12.67 11.98 12.04 3,637,050 -0.02(-0.16%)
Mar 21, 2005 12.08 12.23 11.87 12.06 3,346,562 +0.32(+2.69%)
Mar 18, 2005 12.06 12.09 11.69 11.74 3,290,241 -0.29(-2.39%)
Mar 17, 2005 11.69 12.18 11.59 12.03 3,525,870 +0.33(+2.86%)
Mar 16, 2005 12.43 12.43 11.57 11.69 6,622,384 -0.81(-6.50%)
Mar 15, 2005 12.49 12.76 12.36 12.51 4,101,516 +0.10(+0.77%)
Mar 14, 2005 12.84 12.92 11.91 12.41 6,616,741 -0.53(-4.07%)
Mar 11, 2005 13.45 13.54 12.79 12.94 5,603,797 +0.34(+2.74%)
Mar 10, 2005 13.02 13.40 12.40 12.59 8,420,063 -0.66(-4.98%)
Mar 09, 2005 13.54 14.18 13.24 13.25 6,793,333 -0.31(-2.26%)
Mar 08, 2005 14.93 14.93 13.47 13.56 9,752,858 -1.61(-10.60%)
Mar 07, 2005 15.79 16.39 15.17 15.17 5,301,920 -1.29(-7.85%)
Mar 04, 2005 16.08 16.97 16.07 16.46 4,052,510 +0.67(+4.24%)
Mar 03, 2005 16.27 16.40 15.71 15.79 2,497,670 -0.38(-2.37%)
Mar 02, 2005 16.12 16.50 14.84 16.17 2,834,865 +0.06(+0.36%)
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.