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 (%)
Jul 31, 2006 12.29 12.48 12.11 12.36 2,645,108 +0.08(+0.62%)
Jul 28, 2006 12.60 12.78 12.23 12.29 2,701,638 -0.09(-0.70%)
Jul 27, 2006 12.79 12.92 12.21 12.37 1,728,296 -0.33(-2.56%)
Jul 26, 2006 12.32 12.83 12.00 12.70 2,412,718 +0.26(+2.08%)
Jul 25, 2006 12.14 12.58 11.77 12.44 2,773,529 +0.71(+6.04%)
Jul 24, 2006 11.60 11.96 11.24 11.73 3,664,218 +0.14(+1.24%)
Jul 21, 2006 12.50 12.62 11.39 11.59 5,504,320 -0.91(-7.27%)
Jul 20, 2006 13.57 13.62 12.48 12.50 2,986,274 -0.87(-6.51%)
Jul 19, 2006 12.99 13.48 12.97 13.37 2,109,796 +0.42(+3.25%)
Jul 18, 2006 13.14 13.28 12.82 12.95 2,381,788 -0.03(-0.22%)
Jul 17, 2006 12.79 13.12 12.79 12.98 2,894,844 +0.19(+1.50%)
Jul 14, 2006 12.73 12.84 12.40 12.79 2,602,893 +0.11(+0.91%)
Jul 13, 2006 12.85 13.16 12.64 12.67 2,979,064 -0.36(-2.79%)
Jul 12, 2006 12.64 13.07 12.53 13.03 2,552,110 +0.43(+3.42%)
Jul 11, 2006 12.69 12.80 12.25 12.60 1,910,739 -0.13(-1.05%)
Jul 10, 2006 13.17 13.25 12.73 12.74 1,875,003 -0.50(-3.76%)
Jul 07, 2006 12.77 13.37 12.69 13.24 1,714,294 +0.28(+2.14%)
Jul 06, 2006 13.24 13.32 12.88 12.96 1,143,977 -0.18(-1.38%)
Jul 05, 2006 13.40 13.44 12.82 13.14 1,857,343 -0.31(-2.28%)
Jul 03, 2006 13.28 13.71 13.25 13.45 958,086 +0.21(+1.59%)
Jun 30, 2006 13.58 13.71 13.14 13.24 2,180,014 -0.23(-1.71%)
Jun 29, 2006 13.00 13.56 12.87 13.47 2,497,774 +0.56(+4.30%)
Jun 28, 2006 12.59 12.91 12.57 12.91 1,389,429 +0.42(+3.37%)
Jun 27, 2006 12.90 13.01 12.40 12.49 2,011,991 -0.28(-2.17%)
Jun 26, 2006 12.92 13.09 12.70 12.77 3,158,999 +0.09(+0.68%)
Jun 23, 2006 12.13 12.78 12.02 12.68 2,507,492 +0.58(+4.83%)
Jun 22, 2006 12.14 12.27 11.86 12.10 1,768,107 -0.05(-0.39%)
Jun 21, 2006 11.57 12.35 11.57 12.14 2,126,619 +0.53(+4.53%)
Jun 20, 2006 11.58 12.08 11.52 11.62 1,411,999 +0.03(+0.25%)
Jun 19, 2006 11.99 12.13 11.45 11.59 2,406,031 -0.37(-3.12%)
Jun 16, 2006 12.05 12.06 11.76 11.96 4,556,892 -0.18(-1.50%)
Jun 15, 2006 11.52 12.28 11.52 12.14 3,689,818 +0.85(+7.54%)
Jun 14, 2006 10.75 11.42 10.71 11.29 2,609,058 +0.48(+4.42%)
Jun 13, 2006 11.52 11.87 10.79 10.81 3,474,774 -0.67(-5.83%)
Jun 12, 2006 12.03 12.25 11.47 11.48 2,345,321 -0.57(-4.76%)
Jun 09, 2006 12.41 12.43 11.91 12.06 2,554,409 -0.23(-1.87%)
Jun 08, 2006 11.58 12.34 11.23 12.29 2,883,141 +0.62(+5.33%)
Jun 07, 2006 11.83 12.48 11.60 11.67 3,408,317 -0.16(-1.38%)
Jun 06, 2006 12.36 12.44 11.61 11.83 4,344,251 -0.54(-4.33%)
Jun 05, 2006 13.37 13.37 12.30 12.36 2,960,256 -1.02(-7.65%)
Jun 02, 2006 13.36 13.47 12.91 13.39 1,926,308 +0.16(+1.23%)
Jun 01, 2006 12.82 13.91 12.75 13.23 4,473,612 +0.35(+2.75%)
May 31, 2006 12.70 12.96 12.49 12.87 3,007,382 +0.40(+3.22%)
May 30, 2006 13.16 13.16 12.47 12.47 2,356,188 -0.80(-6.06%)
May 26, 2006 13.01 13.46 12.60 13.27 4,894,088 +0.37(+2.89%)
May 25, 2006 11.60 12.90 11.10 12.90 5,345,702 +1.54(+13.56%)
May 24, 2006 11.35 11.75 10.63 11.36 3,202,259 +0.01(+0.08%)
May 23, 2006 11.80 12.03 11.29 11.35 2,448,350 -0.16(-1.41%)
May 22, 2006 11.77 11.77 10.79 11.51 4,346,655 -0.47(-3.91%)
May 19, 2006 11.53 12.15 11.26 11.98 4,016,982 +0.55(+4.77%)
May 18, 2006 11.61 11.96 11.40 11.44 2,940,611 -0.11(-0.91%)
May 17, 2006 12.30 12.51 11.39 11.54 3,146,460 -0.76(-6.15%)
May 16, 2006 12.45 12.73 12.21 12.30 2,027,143 -0.07(-0.54%)
May 15, 2006 12.61 12.87 12.13 12.36 3,044,372 -0.66(-5.07%)
May 12, 2006 13.40 13.40 12.75 13.02 4,460,342 -0.56(-4.16%)
May 11, 2006 14.44 14.52 13.48 13.59 2,444,379 -0.67(-4.70%)
May 10, 2006 14.57 14.58 14.12 14.26 2,681,262 -0.45(-3.06%)
May 09, 2006 14.65 15.03 14.59 14.71 1,525,373 +0.14(+0.99%)
May 08, 2006 14.74 14.80 14.50 14.57 1,169,473 -0.18(-1.23%)
May 05, 2006 14.80 15.02 14.70 14.75 1,479,396 +0.05(+0.33%)
May 04, 2006 14.35 14.83 14.14 14.70 1,310,119 +0.35(+2.47%)
May 03, 2006 14.36 14.45 13.93 14.35 1,841,565 +0.04(+0.27%)
May 02, 2006 14.30 14.41 14.09 14.31 1,397,474 +0.05(+0.34%)
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.