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 (%)
Dec 30, 2005 7.820 7.960 7.680 7.950 1,554,600 +0.05(+0.63%)
Dec 29, 2005 7.950 8.040 7.860 7.900 1,134,700 -0.06(-0.75%)
Dec 28, 2005 7.730 7.970 7.700 7.960 1,282,100 +0.23(+2.98%)
Dec 27, 2005 7.890 7.930 7.720 7.730 1,052,400 -0.14(-1.78%)
Dec 23, 2005 7.870 7.910 7.760 7.870 835,300 +0.05(+0.64%)
Dec 22, 2005 7.850 7.860 7.650 7.820 1,187,200 -0.02(-0.26%)
Dec 21, 2005 7.660 7.880 7.630 7.840 1,437,400 +0.31(+4.12%)
Dec 20, 2005 7.700 7.810 7.530 7.530 1,104,300 -0.16(-2.08%)
Dec 19, 2005 7.870 8.030 7.690 7.690 1,709,300 -0.19(-2.41%)
Dec 16, 2005 7.770 8.050 7.680 7.880 2,811,100 +0.15(+1.94%)
Dec 15, 2005 7.810 7.880 7.680 7.730 1,210,500 -0.10(-1.28%)
Dec 14, 2005 7.950 8.000 7.790 7.830 1,599,700 -0.12(-1.51%)
Dec 13, 2005 8.040 8.050 7.840 7.950 1,977,600 -0.13(-1.61%)
Dec 12, 2005 8.260 8.300 8.040 8.080 1,218,500 -0.10(-1.22%)
Dec 09, 2005 8.290 8.370 8.120 8.180 1,396,800 -0.17(-2.04%)
Dec 08, 2005 8.080 8.420 8.040 8.350 4,260,100 -0.29(-3.36%)
Dec 07, 2005 8.850 8.900 8.520 8.640 2,086,700 -0.25(-2.81%)
Dec 06, 2005 8.930 8.990 8.720 8.890 2,189,500 +0.03(+0.34%)
Dec 05, 2005 8.800 8.910 8.570 8.860 2,688,800 +0.16(+1.84%)
Dec 02, 2005 8.850 8.850 8.550 8.700 3,217,500 -0.14(-1.58%)
Dec 01, 2005 8.420 9.000 8.370 8.840 5,890,400 +0.55(+6.63%)
Nov 30, 2005 8.350 8.440 8.240 8.290 2,992,300 +0.03(+0.36%)
Nov 29, 2005 7.920 8.440 8.000 8.260 6,488,200 +0.35(+4.42%)
Nov 28, 2005 8.100 8.190 7.910 7.910 2,916,200 +0.01(+0.13%)
Nov 25, 2005 7.900 8.100 7.810 7.900 978,500 -0.13(-1.62%)
Nov 23, 2005 8.250 8.250 7.890 8.030 8,323,400 +0.58(+7.79%)
Nov 22, 2005 7.710 7.750 7.390 7.450 2,650,100 -0.32(-4.12%)
Nov 21, 2005 7.290 7.780 7.190 7.770 2,900,900 +0.47(+6.44%)
Nov 18, 2005 7.390 7.480 7.130 7.300 1,079,000 -0.01(-0.14%)
Nov 17, 2005 7.100 7.360 7.050 7.310 1,797,000 +0.27(+3.84%)
Nov 16, 2005 7.020 7.090 6.920 7.040 1,370,100 +0.04(+0.57%)
Nov 15, 2005 7.050 7.250 6.850 7.000 1,968,600 -0.20(-2.78%)
Nov 14, 2005 7.300 7.360 7.160 7.200 2,105,600 -0.12(-1.64%)
Nov 11, 2005 7.260 7.400 7.260 7.320 1,566,400 +0.08(+1.10%)
Nov 10, 2005 7.460 7.510 7.090 7.240 2,008,800 -0.23(-3.08%)
Nov 09, 2005 7.530 7.620 7.450 7.470 1,566,800 -0.07(-0.93%)
Nov 08, 2005 7.700 7.700 7.490 7.540 1,113,200 -0.16(-2.08%)
Nov 07, 2005 7.580 7.750 7.370 7.700 1,599,100 +0.13(+1.72%)
Nov 04, 2005 7.540 7.570 7.280 7.570 2,203,500 +0.04(+0.53%)
Nov 03, 2005 7.650 7.700 7.470 7.530 1,972,300 -0.11(-1.44%)
Nov 02, 2005 7.250 7.690 7.250 7.640 3,032,200 +0.39(+5.38%)
Nov 01, 2005 6.990 7.260 6.900 7.250 1,588,400 +0.26(+3.72%)
Oct 31, 2005 6.990 7.090 6.950 6.990 1,251,200 +0.04(+0.58%)
Oct 28, 2005 6.790 6.970 6.760 6.950 1,840,500 +0.20(+2.96%)
Oct 27, 2005 7.230 7.230 6.730 6.750 3,883,100 -0.48(-6.64%)
Oct 26, 2005 7.230 7.500 7.060 7.230 2,014,100 +0.00(+0.00%)
Oct 25, 2005 7.270 7.580 7.160 7.230 3,639,100 -0.01(-0.14%)
Oct 24, 2005 7.030 7.300 7.020 7.240 2,544,300 +0.31(+4.47%)
Oct 21, 2005 6.810 7.010 6.730 6.930 1,361,700 +0.18(+2.67%)
Oct 20, 2005 7.150 7.320 6.600 6.750 3,330,700 -0.25(-3.57%)
Oct 19, 2005 6.710 7.000 6.530 7.000 2,214,200 +0.23(+3.40%)
Oct 18, 2005 7.020 7.090 6.760 6.770 1,818,700 -0.23(-3.29%)
Oct 17, 2005 6.970 7.150 6.800 7.000 1,876,900 +0.09(+1.30%)
Oct 14, 2005 6.510 7.020 6.430 6.910 5,870,500 +0.46(+7.13%)
Oct 13, 2005 6.550 6.590 6.280 6.450 3,130,400 -0.09(-1.38%)
Oct 12, 2005 6.850 6.880 6.510 6.540 3,936,900 -0.30(-4.39%)
Oct 11, 2005 6.920 7.038 6.730 6.840 3,359,100 -0.06(-0.87%)
Oct 10, 2005 9.500 7.380 6.880 6.900 3,687,800 -0.33(-4.56%)
Oct 07, 2005 7.220 7.380 7.200 7.230 1,636,700 +0.07(+0.98%)
Oct 06, 2005 7.350 7.490 7.110 7.160 3,029,200 -0.11(-1.51%)
Oct 05, 2005 7.790 7.900 7.270 7.270 2,139,600 -0.51(-6.56%)
Oct 04, 2005 8.310 8.310 7.780 7.780 2,401,600 -0.53(-6.38%)
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.