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, 2009 20.15 20.24 19.71 20.00 8,643,812 +0.45(+2.30%)
Nov 27, 2009 19.05 19.84 18.79 19.55 5,468,529 -0.43(-2.15%)
Nov 25, 2009 19.41 20.00 19.35 19.98 6,615,326 +1.18(+6.28%)
Nov 24, 2009 19.00 19.23 18.67 18.80 5,448,036 -0.34(-1.78%)
Nov 23, 2009 19.38 19.60 18.97 19.14 6,501,910 +0.45(+2.41%)
Nov 20, 2009 17.97 18.83 17.86 18.69 6,802,201 +0.36(+1.96%)
Nov 19, 2009 18.55 18.65 17.90 18.33 7,112,032 -0.59(-3.12%)
Nov 18, 2009 19.14 19.47 18.56 18.92 8,175,302 -0.24(-1.25%)
Nov 17, 2009 18.59 19.30 18.40 19.16 7,449,638 +0.39(+2.08%)
Nov 16, 2009 18.12 19.00 18.10 18.77 10,612,613 +1.38(+7.94%)
Nov 13, 2009 17.46 17.76 17.18 17.39 6,202,513 +0.11(+0.64%)
Nov 12, 2009 17.47 18.10 17.17 17.28 5,259,191 -0.40(-2.26%)
Nov 11, 2009 17.86 18.22 17.60 17.68 8,259,129 +0.27(+1.55%)
Nov 10, 2009 17.41 17.69 16.92 17.41 6,091,731 -0.24(-1.36%)
Nov 09, 2009 17.48 17.79 17.32 17.65 7,458,417 +0.69(+4.07%)
Nov 06, 2009 16.27 17.04 16.15 16.96 9,600,065 +0.79(+4.89%)
Nov 05, 2009 16.08 16.52 16.00 16.17 6,025,591 +0.32(+2.02%)
Nov 04, 2009 16.41 16.73 15.75 15.85 11,163,267 -0.27(-1.67%)
Nov 03, 2009 15.21 16.37 15.13 16.12 10,390,263 +0.61(+3.93%)
Nov 02, 2009 16.07 16.55 15.03 15.51 12,819,923 -0.36(-2.27%)
Oct 30, 2009 17.07 17.13 15.60 15.87 13,526,603 -0.98(-5.82%)
Oct 29, 2009 16.86 17.31 16.70 16.85 8,994,696 +0.50(+3.06%)
Oct 28, 2009 17.22 17.38 16.22 16.35 14,205,394 -0.83(-4.83%)
Oct 27, 2009 18.98 19.19 16.95 17.18 21,110,564 -1.61(-8.57%)
Oct 26, 2009 19.39 20.06 18.79 18.79 8,722,632 -0.38(-1.98%)
Oct 23, 2009 19.29 19.43 19.07 19.17 6,687,641 -0.21(-1.08%)
Oct 22, 2009 19.56 19.81 18.72 19.38 8,250,791 -0.45(-2.27%)
Oct 21, 2009 19.73 20.52 19.73 19.83 7,057,011 -0.21(-1.05%)
Oct 20, 2009 19.88 20.26 19.85 20.04 6,376,077 -0.65(-3.14%)
Oct 19, 2009 21.03 21.20 20.50 20.69 5,013,874 -0.11(-0.53%)
Oct 16, 2009 21.11 21.25 20.75 20.80 8,448,912 -0.74(-3.44%)
Oct 15, 2009 20.89 21.75 20.60 21.54 6,840,259 +0.52(+2.47%)
Oct 14, 2009 20.64 21.08 20.38 21.02 10,377,737 +0.83(+4.11%)
Oct 13, 2009 19.38 20.23 19.04 20.19 10,715,776 +0.80(+4.13%)
Oct 12, 2009 19.64 19.99 19.27 19.39 4,932,601 -0.22(-1.12%)
Oct 09, 2009 19.76 20.14 19.51 19.61 6,971,852 +0.17(+0.87%)
Oct 08, 2009 19.64 19.75 19.18 19.44 6,590,859 +0.56(+2.97%)
Oct 07, 2009 18.66 19.20 18.65 18.88 5,804,725 +0.22(+1.18%)
Oct 06, 2009 19.41 19.69 18.48 18.66 10,143,645 -0.31(-1.63%)
Oct 05, 2009 18.35 19.03 18.15 18.97 7,645,558 +0.92(+5.10%)
Oct 02, 2009 17.88 18.51 17.57 18.05 12,214,133 -0.29(-1.58%)
Oct 01, 2009 19.63 19.92 18.31 18.34 10,782,770 -1.39(-7.05%)
Sep 30, 2009 20.45 20.69 19.58 19.73 7,813,735 -0.46(-2.28%)
Sep 29, 2009 20.62 20.80 20.15 20.19 6,139,803 -0.64(-3.07%)
Sep 28, 2009 20.99 20.99 20.03 20.83 7,877,346 +0.06(+0.29%)
Sep 25, 2009 20.97 21.44 20.65 20.77 7,209,153 -0.46(-2.17%)
Sep 24, 2009 22.95 23.04 21.16 21.23 10,767,981 -1.60(-7.01%)
Sep 23, 2009 23.12 23.57 22.41 22.83 7,375,131 -0.23(-1.00%)
Sep 22, 2009 23.49 23.50 22.89 23.06 6,549,709 +0.20(+0.87%)
Sep 21, 2009 22.56 23.05 22.14 22.86 4,935,952 -0.19(-0.82%)
Sep 18, 2009 23.71 23.71 22.90 23.05 4,837,220 -0.60(-2.54%)
Sep 17, 2009 23.28 24.27 23.16 23.65 8,401,669 +0.00(+0.00%)
Sep 16, 2009 23.65 23.98 23.17 23.65 8,169,137 +0.54(+2.34%)
Sep 15, 2009 21.81 23.49 21.61 23.11 8,260,799 +1.24(+5.67%)
Sep 14, 2009 20.84 21.96 20.84 21.87 5,156,625 +0.32(+1.48%)
Sep 11, 2009 22.14 22.45 21.25 21.55 6,268,142 -0.32(-1.46%)
Sep 10, 2009 21.21 21.91 20.80 21.87 4,545,020 +0.66(+3.11%)
Sep 09, 2009 20.95 21.46 20.69 21.21 4,787,536 +0.30(+1.43%)
Sep 08, 2009 20.92 21.18 20.66 20.91 4,928,861 +0.58(+2.85%)
Sep 04, 2009 20.09 20.38 19.70 20.33 3,907,621 +0.43(+2.16%)
Sep 03, 2009 19.94 20.09 19.46 19.90 3,895,728 +0.44(+2.26%)
Sep 02, 2009 19.50 19.78 19.15 19.46 4,597,467 -0.09(-0.46%)
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.