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 (%)
Oct 29, 2004 9.005 9.273 8.958 9.120 1,335,615 +0.21(+2.36%)
Oct 28, 2004 9.264 9.379 8.814 8.910 2,384,192 -0.77(-7.91%)
Oct 27, 2004 9.857 9.943 9.350 9.675 1,989,317 -0.13(-1.37%)
Oct 26, 2004 9.589 10.00 9.187 9.809 5,580,495 +0.63(+6.88%)
Oct 25, 2004 9.092 9.446 8.900 9.178 2,966,212 +0.70(+8.24%)
Oct 22, 2004 8.852 9.082 8.470 8.479 2,084,300 -0.21(-2.42%)
Oct 21, 2004 8.594 8.862 8.249 8.690 1,972,180 +0.10(+1.11%)
Oct 20, 2004 7.934 8.814 7.924 8.594 2,052,743 +0.35(+4.30%)
Oct 19, 2004 9.206 9.235 8.077 8.240 4,215,622 -0.87(-9.56%)
Oct 18, 2004 9.446 9.446 8.938 9.111 2,028,083 -0.33(-3.55%)
Oct 15, 2004 9.044 9.446 9.015 9.446 2,166,013 +0.48(+5.34%)
Oct 14, 2004 8.709 9.187 8.680 8.967 2,078,657 -0.03(-0.32%)
Oct 13, 2004 9.752 9.762 8.269 8.996 5,056,050 -0.76(-7.75%)
Oct 12, 2004 9.637 9.790 9.427 9.752 1,287,862 +0.01(+0.10%)
Oct 11, 2004 9.838 9.848 9.628 9.742 1,052,756 +0.02(+0.20%)
Oct 08, 2004 9.608 9.943 9.446 9.723 1,740,312 +0.02(+0.20%)
Oct 07, 2004 10.27 10.35 9.618 9.704 2,900,277 -0.56(-5.41%)
Oct 06, 2004 9.484 10.39 9.484 10.26 3,162,761 +0.63(+6.56%)
Oct 05, 2004 9.666 9.762 9.417 9.628 4,136,312 +0.34(+3.71%)
Oct 04, 2004 8.852 9.637 8.852 9.283 5,669,209 +1.05(+12.79%)
Oct 01, 2004 7.943 8.240 7.838 8.230 2,052,952 +0.42(+5.39%)
Sep 30, 2004 7.656 7.943 7.627 7.809 1,134,886 +0.17(+2.26%)
Sep 29, 2004 7.991 7.991 7.474 7.637 1,446,690 -0.31(-3.86%)
Sep 28, 2004 7.292 7.943 7.292 7.943 3,390,240 +0.69(+9.50%)
Sep 27, 2004 7.149 7.273 7.063 7.254 1,040,530 +0.12(+1.74%)
Sep 24, 2004 7.063 7.168 7.063 7.130 865,924 +0.05(+0.68%)
Sep 23, 2004 7.283 7.398 6.986 7.082 1,919,934 -0.19(-2.63%)
Sep 22, 2004 6.967 7.321 6.890 7.273 2,658,274 +0.31(+4.40%)
Sep 21, 2004 6.890 7.044 6.795 6.967 1,276,264 -0.02(-0.27%)
Sep 20, 2004 6.718 6.986 6.690 6.986 922,872 +0.27(+3.99%)
Sep 17, 2004 6.919 6.938 6.642 6.718 1,032,902 -0.15(-2.23%)
Sep 16, 2004 6.737 6.881 6.728 6.871 652,656 +0.14(+2.13%)
Sep 15, 2004 6.900 6.910 6.699 6.728 1,064,459 -0.11(-1.68%)
Sep 14, 2004 6.795 6.890 6.594 6.843 1,045,859 +0.04(+0.56%)
Sep 13, 2004 7.034 7.072 6.747 6.804 1,812,621 -0.06(-0.84%)
Sep 10, 2004 6.699 6.957 6.661 6.862 3,284,076 +0.36(+5.60%)
Sep 09, 2004 6.125 6.536 6.077 6.498 1,925,054 +0.52(+8.64%)
Sep 08, 2004 6.221 6.221 5.924 5.981 574,914 -0.21(-3.40%)
Sep 07, 2004 6.106 6.211 5.905 6.192 1,019,318 +0.28(+4.69%)
Sep 03, 2004 5.981 6.115 5.847 5.914 378,260 -0.04(-0.64%)
Sep 02, 2004 5.799 5.981 5.771 5.953 634,683 +0.13(+2.30%)
Sep 01, 2004 5.828 5.981 5.799 5.819 404,906 -0.01(-0.16%)
Aug 31, 2004 5.599 6.125 5.579 5.828 364,990 +0.23(+4.10%)
Aug 30, 2004 5.799 5.876 5.579 5.599 439,910 -0.24(-4.10%)
Aug 27, 2004 5.790 5.914 5.790 5.838 404,279 +0.05(+0.83%)
Aug 26, 2004 5.876 5.962 5.780 5.790 344,823 -0.07(-1.14%)
Aug 25, 2004 5.799 5.924 5.675 5.857 396,964 +0.09(+1.49%)
Aug 24, 2004 5.876 5.924 5.771 5.771 661,747 -0.10(-1.63%)
Aug 23, 2004 6.067 6.106 5.790 5.866 763,000 -0.18(-3.01%)
Aug 20, 2004 5.924 6.077 5.886 6.048 538,446 +0.15(+2.60%)
Aug 19, 2004 6.048 6.125 5.876 5.895 667,389 -0.06(-0.96%)
Aug 18, 2004 5.780 6.020 5.704 5.953 723,920 +0.16(+2.81%)
Aug 17, 2004 5.838 5.933 5.704 5.790 699,991 +0.05(+0.83%)
Aug 16, 2004 5.551 5.742 5.551 5.742 458,197 +0.24(+4.35%)
Aug 13, 2004 5.608 5.742 5.493 5.503 378,051 -0.10(-1.71%)
Aug 12, 2004 5.742 5.828 5.455 5.599 480,558 -0.14(-2.50%)
Aug 11, 2004 5.809 5.809 5.570 5.742 691,736 -0.10(-1.64%)
Aug 10, 2004 5.599 5.838 5.570 5.838 793,302 +0.38(+7.02%)
Aug 09, 2004 5.273 5.723 5.216 5.455 1,357,141 -0.16(-2.90%)
Aug 06, 2004 5.924 5.943 5.474 5.618 1,159,755 -0.45(-7.41%)
Aug 05, 2004 6.249 6.355 5.761 6.067 1,247,215 -0.10(-1.55%)
Aug 04, 2004 6.163 6.316 6.144 6.163 838,965 -0.09(-1.38%)
Aug 03, 2004 6.307 6.498 6.240 6.249 669,166 -0.11(-1.66%)
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.