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 (%)
May 31, 2007 33.50 33.81 32.97 33.23 2,170,703 -0.10(-0.29%)
May 30, 2007 32.45 33.40 31.28 33.32 2,471,307 +0.87(+2.68%)
May 29, 2007 32.07 32.51 31.77 32.45 2,546,275 +0.38(+1.19%)
May 25, 2007 31.77 32.20 31.58 32.07 1,905,488 +0.47(+1.48%)
May 24, 2007 32.60 32.85 30.86 31.60 3,485,558 -0.90(-2.77%)
May 23, 2007 32.72 33.54 32.49 32.50 2,905,864 +0.01(+0.03%)
May 22, 2007 32.66 32.72 32.11 32.49 2,643,602 -0.17(-0.53%)
May 21, 2007 32.44 32.89 32.07 32.66 4,581,984 +0.29(+0.89%)
May 18, 2007 31.78 33.05 31.47 32.38 10,308,650 +0.79(+2.52%)
May 17, 2007 32.41 32.45 31.50 31.58 4,464,550 -0.82(-2.54%)
May 16, 2007 32.66 33.02 31.98 32.40 3,096,304 -0.22(-0.67%)
May 15, 2007 33.05 33.38 32.59 32.62 3,044,633 -0.16(-0.50%)
May 14, 2007 34.06 34.14 32.60 32.79 3,522,119 -1.27(-3.74%)
May 11, 2007 33.52 34.17 33.31 34.06 3,229,385 +0.65(+1.95%)
May 10, 2007 34.07 33.66 32.98 33.41 4,247,358 -0.26(-0.77%)
May 09, 2007 33.02 33.87 32.63 33.67 4,951,348 +0.15(+0.46%)
May 08, 2007 35.84 36.08 32.30 33.51 29,502,646 +2.83(+9.23%)
May 07, 2007 30.03 31.17 30.01 30.68 4,601,461 +1.04(+3.52%)
May 04, 2007 30.29 30.70 29.51 29.64 6,106,048 -0.65(-2.15%)
May 03, 2007 30.29 30.39 29.32 30.29 5,623,556 +0.87(+2.96%)
May 02, 2007 29.17 29.99 28.79 29.42 3,493,415 +0.25(+0.85%)
May 01, 2007 29.33 29.88 28.42 29.17 5,889,765 -0.04(-0.13%)
Apr 30, 2007 30.50 30.82 29.07 29.21 4,764,299 -1.29(-4.24%)
Apr 27, 2007 29.88 30.68 29.74 30.50 5,335,818 +0.44(+1.46%)
Apr 26, 2007 30.35 30.62 29.88 30.06 3,502,736 -0.29(-0.95%)
Apr 25, 2007 30.16 30.86 29.72 30.35 5,483,412 +0.69(+2.32%)
Apr 24, 2007 28.54 30.40 28.17 29.66 12,567,096 +1.19(+4.17%)
Apr 23, 2007 26.74 28.98 26.52 28.47 12,818,735 +1.36(+5.01%)
Apr 20, 2007 26.94 27.11 26.31 27.11 5,017,989 +0.65(+2.46%)
Apr 19, 2007 25.34 26.47 25.04 26.46 4,488,201 +0.96(+3.75%)
Apr 18, 2007 26.24 26.24 25.34 25.50 2,727,343 -0.74(-2.81%)
Apr 17, 2007 25.71 26.77 25.40 26.24 7,128,799 +0.16(+0.62%)
Apr 16, 2007 24.17 26.11 24.17 26.08 8,153,217 +2.14(+8.96%)
Apr 13, 2007 23.44 23.98 23.25 23.93 3,022,165 +0.52(+2.21%)
Apr 12, 2007 22.84 23.42 22.65 23.42 3,755,814 +0.77(+3.38%)
Apr 11, 2007 23.06 23.33 22.52 22.65 1,943,549 -0.22(-0.96%)
Apr 10, 2007 23.27 23.29 22.62 22.87 2,151,915 -0.29(-1.24%)
Apr 09, 2007 23.45 23.58 23.12 23.16 2,046,248 +0.00(+0.00%)
Apr 05, 2007 22.85 23.19 22.83 23.16 2,999,325 +0.20(+0.88%)
Apr 04, 2007 22.99 23.02 22.64 22.96 2,877,786 +0.02(+0.08%)
Apr 03, 2007 23.11 23.48 22.87 22.94 2,937,058 +0.01(+0.04%)
Apr 02, 2007 22.49 23.01 22.48 22.93 2,025,262 +0.55(+2.44%)
Mar 30, 2007 22.58 22.82 22.29 22.38 2,858,690 -0.06(-0.26%)
Mar 29, 2007 22.09 22.91 21.90 22.44 5,244,658 +0.80(+3.72%)
Mar 28, 2007 22.15 22.15 21.59 21.64 2,262,981 -0.51(-2.29%)
Mar 27, 2007 22.30 22.38 21.97 22.15 1,783,468 -0.26(-1.15%)
Mar 26, 2007 22.78 22.79 22.01 22.40 2,298,063 -0.26(-1.14%)
Mar 23, 2007 22.37 22.76 22.36 22.66 1,536,971 +0.37(+1.67%)
Mar 22, 2007 22.66 22.67 22.20 22.29 1,837,699 -0.23(-1.02%)
Mar 21, 2007 22.16 22.65 22.11 22.52 2,125,104 +0.42(+1.91%)
Mar 20, 2007 21.69 22.37 21.47 22.10 2,531,212 +0.65(+3.03%)
Mar 19, 2007 21.30 21.56 21.14 21.45 1,604,368 +0.30(+1.40%)
Mar 16, 2007 21.58 21.65 21.07 21.15 2,389,625 -0.42(-1.95%)
Mar 15, 2007 21.29 21.80 21.20 21.57 1,764,868 +0.28(+1.30%)
Mar 14, 2007 20.91 21.34 20.34 21.29 3,332,142 +0.30(+1.41%)
Mar 13, 2007 21.68 21.87 20.92 21.00 3,195,989 -0.68(-3.13%)
Mar 12, 2007 21.48 21.96 21.12 21.68 2,691,607 -0.08(-0.35%)
Mar 09, 2007 21.68 21.75 21.22 21.75 2,100,496 +0.29(+1.34%)
Mar 08, 2007 21.70 21.99 21.30 21.47 2,824,521 +0.26(+1.22%)
Mar 07, 2007 21.27 21.76 21.10 21.21 2,949,388 -0.05(-0.22%)
Mar 06, 2007 20.85 21.45 20.67 21.26 3,090,453 +1.00(+4.96%)
Mar 05, 2007 19.74 21.18 19.68 20.25 3,674,676 -0.60(-2.89%)
Mar 02, 2007 21.92 22.20 20.38 20.85 4,962,216 -0.98(-4.47%)
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.