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 (%)
Jun 28, 2002 11.68 12.26 11.58 12.26 475,438 +0.68(+5.87%)
Jun 27, 2002 11.05 11.68 11.05 11.58 366,453 +0.57(+5.22%)
Jun 26, 2002 11.48 11.48 11.01 11.01 399,995 -0.56(-4.88%)
Jun 25, 2002 11.82 12.06 11.49 11.57 366,139 +0.04(+0.33%)
Jun 21, 2002 11.63 11.82 11.38 11.53 631,549 -0.22(-1.87%)
Jun 20, 2002 11.72 12.20 11.72 11.75 510,025 +0.12(+1.07%)
Jun 19, 2002 11.87 12.32 11.63 11.63 394,248 -0.27(-2.25%)
Jun 18, 2002 11.65 12.01 11.53 11.90 342,837 +0.25(+2.14%)
Jun 17, 2002 11.71 11.85 11.47 11.65 321,835 +0.03(+0.25%)
Jun 14, 2002 11.72 11.91 11.25 11.62 240,331 -0.33(-2.72%)
Jun 12, 2002 11.96 12.11 11.83 11.94 499,053 -0.14(-1.19%)
Jun 11, 2002 12.48 12.48 11.99 12.09 552,030 -0.40(-3.22%)
Jun 10, 2002 12.75 12.76 12.44 12.49 393,098 -0.33(-2.61%)
Jun 07, 2002 12.63 12.92 12.58 12.82 20,898 +0.00(+0.00%)
Jun 06, 2002 13.02 13.06 12.58 12.82 549,000 -0.27(-2.05%)
Jun 05, 2002 12.79 13.14 12.78 13.09 679,197 -0.28(-2.08%)
May 31, 2002 13.40 13.40 13.28 13.37 611,904 +0.22(+1.67%)
May 28, 2002 13.16 13.25 12.87 13.15 276,590 +0.02(+0.15%)
May 27, 2002 13.30 13.40 13.08 13.13 310,027 +0.00(+0.00%)
May 24, 2002 13.30 13.40 13.08 13.13 303,653 -0.22(-1.65%)
May 23, 2002 13.33 13.40 13.16 13.35 745,863 +0.05(+0.36%)
May 22, 2002 13.03 13.40 13.03 13.30 591,110 +0.17(+1.31%)
May 21, 2002 13.19 13.45 13.06 13.13 533,535 +0.16(+1.25%)
May 20, 2002 12.97 13.09 12.87 12.97 368,647 -0.10(-0.73%)
May 17, 2002 12.97 13.11 12.83 13.06 711,589 +0.29(+2.25%)
May 16, 2002 12.99 13.10 12.78 12.78 650,775 -0.11(-0.89%)
May 15, 2002 13.02 13.02 12.80 12.89 654,328 -0.03(-0.22%)
May 14, 2002 13.40 13.40 12.68 12.92 1,324,121 +0.38(+3.05%)
May 13, 2002 12.51 12.60 12.21 12.54 439,284 +0.00(+0.00%)
May 10, 2002 12.44 12.61 12.33 12.54 946,801 +0.18(+1.47%)
May 09, 2002 12.39 12.52 12.35 12.36 682,541 -0.05(-0.39%)
May 08, 2002 12.29 12.44 12.22 12.40 1,055,890 +0.21(+1.73%)
May 07, 2002 12.39 12.39 12.06 12.19 626,011 +0.04(+0.32%)
May 06, 2002 11.77 12.39 11.77 12.15 1,079,715 +0.33(+2.83%)
May 03, 2002 11.96 12.05 11.48 11.82 551,508 -0.24(-1.98%)
May 02, 2002 11.68 12.15 11.61 12.06 578,676 +0.38(+3.28%)
May 01, 2002 11.73 11.75 11.48 11.68 413,370 -0.06(-0.49%)
Apr 30, 2002 11.66 11.73 11.48 11.73 480,035 +0.08(+0.66%)
Apr 29, 2002 11.65 11.81 11.59 11.66 446,493 +0.02(+0.16%)
Apr 26, 2002 11.67 11.77 11.46 11.64 770,418 -0.03(-0.25%)
Apr 25, 2002 11.63 11.77 11.55 11.67 544,193 -0.13(-1.14%)
Apr 24, 2002 11.91 12.04 11.77 11.80 712,739 -0.26(-2.14%)
Apr 23, 2002 11.55 12.06 11.52 12.06 1,109,808 +0.41(+3.53%)
Apr 22, 2002 12.66 12.66 11.48 11.65 1,890,154 -1.01(-8.01%)
Apr 19, 2002 12.01 13.02 12.01 12.66 1,217,330 -0.72(-5.36%)
Apr 18, 2002 13.54 13.59 13.11 13.38 456,838 -0.13(-0.99%)
Apr 17, 2002 13.69 13.69 13.45 13.51 166,664 -0.08(-0.56%)
Apr 16, 2002 13.64 13.68 13.38 13.59 617,651 +0.03(+0.21%)
Apr 15, 2002 13.78 13.78 13.24 13.56 505,322 -0.32(-2.28%)
Apr 12, 2002 13.83 14.02 13.60 13.88 381,708 +0.07(+0.49%)
Apr 11, 2002 13.88 14.21 13.78 13.81 564,987 -0.07(-0.48%)
Apr 10, 2002 13.49 13.95 13.48 13.88 1,399,773 +0.38(+2.84%)
Apr 09, 2002 13.85 13.88 13.49 13.49 711,067 -0.19(-1.40%)
Apr 08, 2002 13.45 13.72 13.12 13.69 860,386 +0.30(+2.22%)
Apr 05, 2002 13.21 13.69 13.21 13.39 288,188 +0.39(+3.02%)
Apr 04, 2002 13.22 13.40 12.79 13.00 566,659 -0.12(-0.95%)
Apr 03, 2002 13.25 13.42 13.06 13.12 376,693 -0.21(-1.58%)
Apr 02, 2002 13.37 13.37 13.06 13.33 439,388 -0.18(-1.35%)
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.