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 (%)
Oct 31, 2013 4.440 4.490 4.320 4.400 4,121,652 -0.02(-0.45%)
Oct 30, 2013 4.380 4.420 4.260 4.420 5,964,081 -0.01(-0.23%)
Oct 29, 2013 4.160 4.450 4.115 4.430 8,761,642 +0.25(+5.98%)
Oct 28, 2013 4.270 4.280 4.150 4.180 2,614,272 -0.09(-2.11%)
Oct 25, 2013 4.340 4.350 4.200 4.270 3,549,730 +0.02(+0.47%)
Oct 24, 2013 4.150 4.320 4.150 4.250 4,894,701 +0.14(+3.41%)
Oct 23, 2013 3.940 4.140 3.910 4.110 5,561,911 +0.13(+3.27%)
Oct 22, 2013 4.190 4.220 3.880 3.980 7,051,881 -0.08(-1.97%)
Oct 21, 2013 4.220 4.220 4.050 4.060 5,247,508 -0.14(-3.33%)
Oct 18, 2013 4.190 4.230 4.160 4.200 4,100,763 +0.06(+1.33%)
Oct 17, 2013 4.160 4.250 4.080 4.145 4,585,150 +0.02(+0.61%)
Oct 16, 2013 4.300 4.350 4.050 4.120 7,913,218 -0.24(-5.50%)
Oct 15, 2013 4.350 4.460 4.280 4.360 7,533,621 +0.01(+0.23%)
Oct 14, 2013 4.080 4.400 4.040 4.350 6,141,080 +0.22(+5.33%)
Oct 11, 2013 3.920 4.160 3.900 4.130 4,030,755 +0.20(+5.09%)
Oct 10, 2013 3.930 3.975 3.840 3.930 4,540,803 +0.08(+2.08%)
Oct 09, 2013 3.930 3.930 3.810 3.850 4,492,325 -0.04(-1.03%)
Oct 08, 2013 3.990 4.070 3.860 3.890 4,663,365 -0.13(-3.23%)
Oct 07, 2013 3.980 4.070 3.940 4.020 2,472,642 +0.00(+0.00%)
Oct 04, 2013 3.890 4.130 3.889 4.020 5,253,344 +0.15(+3.88%)
Oct 03, 2013 3.870 3.920 3.810 3.870 3,178,442 -0.03(-0.77%)
Oct 02, 2013 3.870 3.965 3.830 3.900 3,851,299 +0.02(+0.52%)
Oct 01, 2013 3.770 3.990 3.730 3.880 6,982,987 +0.13(+3.47%)
Sep 30, 2013 3.750 3.890 3.740 3.750 5,059,732 -0.08(-2.09%)
Sep 27, 2013 3.920 3.926 3.750 3.830 6,694,181 -0.11(-2.79%)
Sep 26, 2013 4.030 4.080 3.920 3.940 3,676,272 -0.07(-1.75%)
Sep 25, 2013 4.000 4.090 3.990 4.010 3,296,173 +0.01(+0.25%)
Sep 24, 2013 4.010 4.027 3.930 4.000 4,800,686 -0.02(-0.50%)
Sep 23, 2013 4.070 4.140 4.010 4.020 3,390,592 -0.07(-1.59%)
Sep 20, 2013 3.940 4.200 3.860 4.085 13,269,945 -0.36(-8.00%)
Sep 19, 2013 4.520 4.650 4.410 4.440 12,751,847 -0.06(-1.33%)
Sep 18, 2013 4.090 4.500 4.040 4.500 11,082,264 +0.41(+10.02%)
Sep 17, 2013 3.970 4.110 3.970 4.090 4,073,233 +0.12(+3.02%)
Sep 16, 2013 4.060 4.080 3.940 3.970 6,356,157 -0.01(-0.25%)
Sep 13, 2013 3.920 4.000 3.890 3.980 4,516,600 +0.04(+1.02%)
Sep 12, 2013 4.100 4.110 3.890 3.940 8,165,460 -0.20(-4.83%)
Sep 11, 2013 3.900 4.170 3.840 4.140 11,035,840 +0.26(+6.70%)
Sep 10, 2013 3.760 3.950 3.710 3.880 9,945,247 +0.20(+5.43%)
Sep 09, 2013 3.490 3.740 3.490 3.680 7,956,869 +0.22(+6.36%)
Sep 06, 2013 3.430 3.520 3.420 3.460 4,303,185 +0.06(+1.76%)
Sep 05, 2013 3.320 3.485 3.320 3.400 4,964,398 +0.06(+1.80%)
Sep 04, 2013 3.340 3.360 3.300 3.340 2,693,120 -0.01(-0.30%)
Sep 03, 2013 3.420 3.450 3.310 3.350 4,398,483 -0.01(-0.30%)
Aug 30, 2013 3.350 3.440 3.320 3.360 3,658,996 +0.00(+0.00%)
Aug 29, 2013 3.440 3.470 3.360 3.360 3,864,472 -0.10(-2.89%)
Aug 28, 2013 3.510 3.540 3.460 3.460 3,044,045 -0.08(-2.26%)
Aug 27, 2013 3.510 3.610 3.500 3.540 5,597,613 -0.01(-0.28%)
Aug 26, 2013 3.570 3.635 3.530 3.550 3,546,707 +0.00(+0.00%)
Aug 23, 2013 3.470 3.590 3.470 3.550 3,640,198 +0.08(+2.31%)
Aug 22, 2013 3.390 3.490 3.380 3.470 3,741,820 +0.13(+3.89%)
Aug 21, 2013 3.410 3.440 3.310 3.340 4,095,286 -0.03(-0.89%)
Aug 20, 2013 3.390 3.540 3.350 3.370 3,797,558 -0.03(-0.88%)
Aug 19, 2013 3.550 3.600 3.310 3.400 7,019,367 -0.17(-4.76%)
Aug 16, 2013 3.590 3.660 3.530 3.570 5,788,089 -0.05(-1.38%)
Aug 15, 2013 3.590 3.660 3.530 3.620 4,823,581 -0.03(-0.82%)
Aug 14, 2013 3.680 3.760 3.630 3.650 3,767,414 +0.02(+0.55%)
Aug 13, 2013 3.780 3.790 3.610 3.630 3,736,947 -0.11(-2.94%)
Aug 12, 2013 3.610 3.820 3.610 3.740 7,639,422 +0.17(+4.76%)
Aug 09, 2013 3.520 3.690 3.500 3.570 7,231,201 +0.07(+2.00%)
Aug 08, 2013 3.450 3.560 3.400 3.500 5,999,167 +0.08(+2.34%)
Aug 07, 2013 3.330 3.430 3.310 3.420 3,380,343 +0.09(+2.70%)
Aug 06, 2013 3.440 3.440 3.305 3.330 3,693,895 -0.11(-3.20%)
Aug 05, 2013 3.410 3.470 3.400 3.440 2,795,451 +0.04(+1.18%)
Aug 02, 2013 3.330 3.420 3.300 3.400 2,268,803 +0.05(+1.49%)
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.