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 (%)
Nov 30, 2005 7.991 8.077 7.886 7.934 3,126,711 +0.03(+0.36%)
Nov 29, 2005 7.580 8.077 7.656 7.905 6,779,644 +0.33(+4.42%)
Nov 28, 2005 7.752 7.838 7.570 7.570 3,047,193 +0.01(+0.13%)
Nov 25, 2005 7.560 7.752 7.474 7.560 1,022,453 -0.12(-1.62%)
Nov 23, 2005 7.895 7.895 7.551 7.685 8,697,280 +0.56(+7.79%)
Nov 22, 2005 7.379 7.417 7.072 7.130 2,769,140 -0.31(-4.12%)
Nov 21, 2005 6.977 7.446 6.881 7.436 3,031,206 +0.45(+6.44%)
Nov 18, 2005 7.072 7.158 6.823 6.986 1,127,467 -0.01(-0.14%)
Nov 17, 2005 6.795 7.044 6.747 6.996 1,877,719 +0.26(+3.84%)
Nov 16, 2005 6.718 6.785 6.623 6.737 1,431,643 +0.04(+0.57%)
Nov 15, 2005 6.747 6.938 6.556 6.699 2,057,027 -0.19(-2.78%)
Nov 14, 2005 6.986 7.044 6.852 6.890 2,200,181 -0.11(-1.64%)
Nov 11, 2005 6.948 7.082 6.948 7.005 1,636,761 +0.08(+1.10%)
Nov 10, 2005 7.139 7.187 6.785 6.929 2,099,033 -0.22(-3.08%)
Nov 09, 2005 7.206 7.292 7.130 7.149 1,637,179 -0.07(-0.93%)
Nov 08, 2005 7.369 7.369 7.168 7.216 1,163,204 -0.15(-2.08%)
Nov 07, 2005 7.254 7.417 7.053 7.369 1,670,930 +0.12(+1.72%)
Nov 04, 2005 7.216 7.245 6.967 7.245 2,302,479 +0.04(+0.53%)
Nov 03, 2005 7.321 7.369 7.149 7.206 2,060,894 -0.11(-1.44%)
Nov 02, 2005 6.938 7.359 6.938 7.312 3,168,404 +0.37(+5.38%)
Nov 01, 2005 6.690 6.948 6.603 6.938 1,659,749 +0.25(+3.72%)
Oct 31, 2005 6.690 6.785 6.651 6.690 1,307,402 +0.04(+0.58%)
Oct 28, 2005 6.498 6.670 6.469 6.651 1,923,173 +0.19(+2.96%)
Oct 27, 2005 6.919 6.919 6.441 6.460 4,057,525 -0.46(-6.64%)
Oct 26, 2005 6.919 7.178 6.756 6.919 2,104,571 +0.00(+0.00%)
Oct 25, 2005 6.957 7.254 6.852 6.919 3,802,565 -0.01(-0.14%)
Oct 24, 2005 6.728 6.986 6.718 6.929 2,658,587 +0.30(+4.47%)
Oct 21, 2005 6.517 6.709 6.441 6.632 1,422,866 +0.17(+2.67%)
Oct 20, 2005 6.843 7.005 6.316 6.460 3,480,312 -0.24(-3.57%)
Oct 19, 2005 6.422 6.699 6.249 6.699 2,313,660 +0.22(+3.40%)
Oct 18, 2005 6.718 6.785 6.469 6.479 1,900,394 -0.22(-3.29%)
Oct 17, 2005 6.670 6.843 6.508 6.699 1,961,208 +0.09(+1.30%)
Oct 14, 2005 6.230 6.718 6.154 6.613 6,134,198 +0.44(+7.13%)
Oct 13, 2005 6.268 6.307 6.010 6.173 3,271,015 -0.09(-1.38%)
Oct 12, 2005 6.556 6.584 6.230 6.259 4,113,742 -0.29(-4.39%)
Oct 11, 2005 6.623 6.735 6.441 6.546 3,509,988 -0.06(-0.87%)
Oct 10, 2005 9.092 7.063 6.584 6.603 3,853,453 -0.32(-4.56%)
Oct 07, 2005 6.910 7.063 6.890 6.919 1,710,219 +0.07(+0.98%)
Oct 06, 2005 7.034 7.168 6.804 6.852 3,165,269 -0.11(-1.51%)
Oct 05, 2005 7.455 7.560 6.957 6.957 2,235,709 -0.49(-6.56%)
Oct 04, 2005 7.953 7.953 7.446 7.446 2,509,478 -0.51(-6.38%)
Oct 03, 2005 8.154 8.307 7.895 7.953 1,683,469 -0.25(-3.03%)
Sep 30, 2005 8.068 8.374 8.068 8.202 2,139,158 +0.12(+1.54%)
Sep 29, 2005 8.230 8.230 8.029 8.077 1,368,948 -0.16(-1.97%)
Sep 28, 2005 8.269 8.403 8.058 8.240 2,524,524 -0.03(-0.35%)
Sep 27, 2005 8.278 8.326 8.087 8.269 5,456,359 +0.36(+4.60%)
Sep 26, 2005 7.809 8.001 7.675 7.905 2,036,965 +0.12(+1.60%)
Sep 23, 2005 7.617 7.819 7.388 7.781 2,588,578 +0.27(+3.57%)
Sep 22, 2005 7.752 7.752 7.484 7.513 1,960,059 -0.29(-3.68%)
Sep 21, 2005 7.570 7.895 7.570 7.800 2,016,798 +0.19(+2.52%)
Sep 20, 2005 7.981 8.297 7.599 7.608 4,328,891 -0.37(-4.68%)
Sep 19, 2005 8.039 8.125 7.962 7.981 1,666,228 -0.02(-0.24%)
Sep 16, 2005 8.010 8.173 7.848 8.001 3,607,165 +0.10(+1.21%)
Sep 15, 2005 7.962 8.288 7.905 7.905 1,852,746 +0.01(+0.12%)
Sep 14, 2005 8.135 8.269 7.886 7.895 1,874,480 -0.24(-2.94%)
Sep 13, 2005 8.326 8.537 8.135 8.135 3,217,201 -0.12(-1.51%)
Sep 12, 2005 8.805 9.206 8.182 8.259 9,224,024 -0.54(-6.09%)
Sep 09, 2005 8.805 8.919 8.718 8.795 3,265,999 +0.03(+0.33%)
Sep 08, 2005 8.776 8.824 8.565 8.766 2,640,615 +0.01(+0.11%)
Sep 07, 2005 8.604 8.795 8.498 8.757 4,124,400 +0.58(+7.14%)
Sep 06, 2005 8.173 8.345 8.020 8.173 3,481,252 +0.04(+0.47%)
Sep 02, 2005 8.077 8.297 7.972 8.135 1,838,535 +0.13(+1.67%)
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.