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 (%)
Mar 29, 2002 13.40 13.69 13.32 13.69 771,254 +0.00(+0.00%)
Mar 28, 2002 13.40 13.69 13.32 13.69 770,836 +0.30(+2.22%)
Mar 27, 2002 13.45 13.59 13.14 13.39 1,142,201 +0.00(+0.00%)
Mar 26, 2002 13.20 13.48 13.16 13.39 680,346 +0.18(+1.38%)
Mar 25, 2002 13.11 13.36 13.01 13.21 548,478 +0.04(+0.29%)
Mar 22, 2002 13.08 13.21 13.07 13.17 372,931 +0.11(+0.81%)
Mar 21, 2002 12.93 13.10 12.63 13.06 476,274 +0.07(+0.52%)
Mar 20, 2002 13.02 13.04 12.86 13.00 395,501 -0.01(-0.07%)
Mar 19, 2002 12.44 13.02 12.39 13.01 372,827 +0.56(+4.54%)
Mar 18, 2002 12.39 12.53 12.35 12.44 390,695 +0.19(+1.56%)
Mar 15, 2002 12.16 12.45 12.15 12.25 671,465 -0.01(-0.08%)
Mar 14, 2002 12.15 12.47 12.07 12.26 313,475 +0.06(+0.47%)
Mar 13, 2002 12.79 12.79 12.20 12.20 616,397 -0.58(-4.57%)
Mar 12, 2002 13.07 13.11 12.61 12.79 733,219 -0.28(-2.12%)
Mar 11, 2002 13.25 13.25 13.00 13.06 544,820 -0.15(-1.16%)
Mar 08, 2002 13.35 13.43 13.07 13.22 442,000 -0.04(-0.29%)
Mar 07, 2002 13.35 13.35 12.76 13.25 1,025,483 -0.22(-1.63%)
Mar 06, 2002 13.21 13.49 13.11 13.47 780,345 +0.51(+3.91%)
Mar 05, 2002 13.11 13.16 12.69 12.97 1,022,975 -0.16(-1.24%)
Mar 04, 2002 12.91 13.21 12.91 13.13 1,015,139 +0.23(+1.78%)
Mar 01, 2002 13.11 13.45 12.84 12.90 980,970 -0.49(-3.65%)
Feb 28, 2002 13.64 13.69 13.12 13.39 1,557,347 -0.44(-3.18%)
Feb 27, 2002 13.35 13.84 13.35 13.83 524,862 +0.53(+3.96%)
Feb 26, 2002 13.40 13.45 13.11 13.30 400,413 +0.14(+1.09%)
Feb 25, 2002 13.02 13.39 13.00 13.16 267,917 +0.16(+1.25%)
Feb 22, 2002 13.28 13.28 12.99 13.00 673,241 -0.29(-2.16%)
Feb 21, 2002 13.21 13.48 12.93 13.28 450,464 -0.01(-0.07%)
Feb 20, 2002 12.74 13.30 12.74 13.29 333,956 +0.56(+4.44%)
Feb 19, 2002 12.92 12.97 12.65 12.73 220,686 -0.29(-2.21%)
Feb 18, 2002 12.82 13.04 12.80 13.02 323,298 +0.00(+0.00%)
Feb 15, 2002 12.82 13.04 12.80 13.02 322,044 +0.20(+1.57%)
Feb 14, 2002 13.02 13.24 12.76 12.81 572,615 +0.09(+0.68%)
Feb 13, 2002 12.44 12.76 12.36 12.73 283,382 +0.29(+2.31%)
Feb 12, 2002 12.63 12.64 12.23 12.44 498,008 -0.21(-1.66%)
Feb 11, 2002 12.27 12.92 12.27 12.65 459,973 +0.39(+3.20%)
Feb 08, 2002 11.96 12.27 11.91 12.26 262,901 +0.30(+2.48%)
Feb 07, 2002 12.18 12.18 11.83 11.96 219,015 -0.23(-1.88%)
Feb 06, 2002 12.38 12.38 11.97 12.19 240,122 -0.19(-1.55%)
Feb 05, 2002 12.25 12.54 12.19 12.38 434,895 +0.18(+1.49%)
Feb 04, 2002 12.20 12.44 12.12 12.20 606,262 -0.38(-3.04%)
Feb 01, 2002 13.11 13.11 12.55 12.58 720,576 -0.60(-4.57%)
Jan 31, 2002 12.78 13.29 12.73 13.19 547,746 +0.46(+3.61%)
Jan 30, 2002 12.58 12.73 12.49 12.73 574,705 +0.07(+0.53%)
Jan 29, 2002 12.58 12.72 12.52 12.66 495,709 -0.06(-0.45%)
Jan 28, 2002 12.33 12.78 12.31 12.72 523,713 +0.39(+3.18%)
Jan 25, 2002 11.95 12.40 11.91 12.33 390,799 +0.38(+3.21%)
Jan 24, 2002 11.95 11.97 11.72 11.94 494,664 +0.00(+0.00%)
Jan 23, 2002 11.86 12.11 11.81 11.94 442,941 +0.10(+0.81%)
Jan 22, 2002 12.03 12.28 11.73 11.85 377,111 -0.28(-2.29%)
Jan 21, 2002 11.90 12.35 11.90 12.13 451,823 +0.00(+0.00%)
Jan 18, 2002 11.90 12.35 11.90 12.13 445,971 +0.23(+1.93%)
Jan 17, 2002 11.34 11.96 11.25 11.90 317,237 +0.73(+6.51%)
Jan 16, 2002 11.38 11.40 11.12 11.17 432,387 -0.21(-1.85%)
Jan 15, 2002 11.97 11.97 11.30 11.38 439,388 -0.58(-4.88%)
Jan 14, 2002 12.04 12.14 11.95 11.96 859,550 -0.08(-0.64%)
Jan 11, 2002 12.15 12.38 12.04 12.04 594,663 -0.02(-0.16%)
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.