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 31, 2006 14.70 14.79 14.18 14.36 4,820,839 -0.23(-1.57%)
Mar 30, 2006 13.92 14.63 13.92 14.58 6,155,723 +0.82(+5.98%)
Mar 29, 2006 13.24 13.77 13.24 13.76 2,750,749 +0.61(+4.66%)
Mar 28, 2006 13.59 13.59 13.12 13.15 1,176,161 -0.21(-1.58%)
Mar 27, 2006 13.49 13.67 13.30 13.36 1,159,128 -0.09(-0.64%)
Mar 24, 2006 13.40 13.54 13.24 13.45 1,413,880 +0.05(+0.36%)
Mar 23, 2006 13.22 13.56 13.03 13.40 1,575,529 +0.19(+1.45%)
Mar 22, 2006 12.86 13.23 12.84 13.21 1,982,943 +0.34(+2.68%)
Mar 21, 2006 13.02 13.39 12.74 12.86 2,448,977 -0.24(-1.83%)
Mar 20, 2006 13.27 13.35 12.97 13.10 2,651,796 -0.37(-2.77%)
Mar 17, 2006 13.00 13.64 12.86 13.47 6,040,469 +0.62(+4.84%)
Mar 16, 2006 12.64 13.05 12.45 12.85 3,175,927 +0.21(+1.67%)
Mar 15, 2006 12.67 12.71 12.40 12.64 2,390,252 +0.03(+0.23%)
Mar 14, 2006 12.73 12.76 12.48 12.61 1,935,712 +0.15(+1.23%)
Mar 13, 2006 12.63 12.69 12.39 12.46 1,545,226 -0.37(-2.91%)
Mar 10, 2006 12.68 12.85 12.35 12.83 2,483,877 +0.41(+3.31%)
Mar 09, 2006 12.54 12.80 12.21 12.42 2,403,523 -0.04(-0.31%)
Mar 08, 2006 12.35 12.55 12.04 12.46 2,858,376 -0.09(-0.69%)
Mar 07, 2006 12.44 12.63 12.39 12.55 4,986,668 -0.26(-2.02%)
Mar 06, 2006 13.22 13.37 12.48 12.80 5,461,061 -0.58(-4.36%)
Mar 03, 2006 12.69 13.40 12.44 13.39 20,224,098 +2.54(+23.37%)
Mar 02, 2006 10.62 10.88 10.44 10.85 4,422,829 -0.05(-0.44%)
Mar 01, 2006 10.63 11.01 10.63 10.90 3,252,102 +0.28(+2.61%)
Feb 28, 2006 11.02 11.01 10.60 10.62 2,398,925 -0.39(-3.56%)
Feb 27, 2006 11.01 11.28 10.98 11.02 1,796,320 -0.05(-0.43%)
Feb 24, 2006 11.20 11.26 10.98 11.06 2,313,869 -0.13(-1.20%)
Feb 23, 2006 11.03 11.43 10.89 11.20 2,647,093 +0.32(+2.90%)
Feb 22, 2006 10.87 11.05 10.72 10.88 1,429,867 +0.01(+0.09%)
Feb 21, 2006 10.78 10.95 10.59 10.87 1,841,461 +0.16(+1.52%)
Feb 17, 2006 10.78 10.89 10.67 10.71 1,345,855 -0.03(-0.27%)
Feb 16, 2006 10.57 10.76 10.51 10.74 1,596,323 +0.23(+2.19%)
Feb 15, 2006 10.64 10.76 10.34 10.51 2,145,532 -0.11(-1.08%)
Feb 14, 2006 10.22 10.66 10.14 10.62 3,004,038 +0.37(+3.64%)
Feb 13, 2006 10.49 10.49 10.20 10.25 2,711,774 -0.21(-2.01%)
Feb 10, 2006 10.45 10.57 10.10 10.46 2,217,945 +0.01(+0.09%)
Feb 09, 2006 10.81 11.09 10.35 10.45 3,447,919 -0.32(-2.93%)
Feb 08, 2006 10.38 10.77 10.10 10.77 5,353,016 +0.19(+1.81%)
Feb 07, 2006 10.82 10.82 10.38 10.57 5,843,501 -0.36(-3.32%)
Feb 06, 2006 10.43 11.03 10.32 10.94 5,570,150 +0.52(+4.96%)
Feb 03, 2006 10.57 10.72 10.36 10.42 2,895,262 -0.10(-0.91%)
Feb 02, 2006 10.96 11.10 10.38 10.52 3,088,363 -0.34(-3.17%)
Feb 01, 2006 10.99 11.24 10.72 10.86 2,945,522 -0.15(-1.39%)
Jan 31, 2006 10.47 11.07 10.27 11.02 5,299,098 +0.49(+4.64%)
Jan 30, 2006 10.77 11.27 10.52 10.53 6,924,679 -0.15(-1.43%)
Jan 27, 2006 9.924 10.81 10.41 10.68 8,990,067 +0.77(+7.72%)
Jan 26, 2006 9.551 10.04 9.541 9.915 5,011,746 +0.37(+3.91%)
Jan 25, 2006 9.809 10.11 9.254 9.541 8,468,756 -0.18(-1.87%)
Jan 24, 2006 8.020 10.00 8.020 9.723 22,122,402 +2.12(+27.80%)
Jan 23, 2006 7.465 7.694 7.379 7.608 3,964,214 +0.20(+2.71%)
Jan 20, 2006 7.618 7.637 7.350 7.407 1,919,098 -0.16(-2.15%)
Jan 19, 2006 7.474 7.675 7.417 7.570 3,600,582 +0.16(+2.20%)
Jan 18, 2006 7.465 7.493 7.254 7.407 2,113,767 -0.12(-1.65%)
Jan 17, 2006 7.627 7.752 7.465 7.532 3,179,480 +0.02(+0.25%)
Jan 13, 2006 7.742 7.800 7.388 7.513 3,414,064 -0.23(-2.97%)
Jan 12, 2006 8.048 8.048 7.742 7.742 1,971,135 -0.34(-4.26%)
Jan 11, 2006 8.154 8.182 7.991 8.087 1,662,361 -0.06(-0.71%)
Jan 10, 2006 8.068 8.163 7.905 8.144 2,169,879 -0.05(-0.58%)
Jan 09, 2006 8.001 8.364 7.934 8.192 1,917,322 +0.16(+2.03%)
Jan 06, 2006 8.182 8.211 7.991 8.029 1,584,724 -0.11(-1.41%)
Jan 05, 2006 7.857 8.173 7.848 8.144 2,680,531 +0.25(+3.15%)
Jan 04, 2006 7.761 7.953 7.685 7.895 1,842,924 +0.13(+1.73%)
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.