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 29, 2004 9.410 9.690 9.360 9.530 1,278,200 +0.22(+2.36%)
Oct 28, 2004 9.680 9.800 9.210 9.310 2,281,700 -0.80(-7.91%)
Oct 27, 2004 10.30 10.39 9.770 10.11 1,903,800 -0.14(-1.37%)
Oct 26, 2004 10.02 10.45 9.600 10.25 5,340,600 +0.66(+6.88%)
Oct 25, 2004 9.500 9.870 9.300 9.590 2,838,700 +0.73(+8.24%)
Oct 22, 2004 9.250 9.490 8.850 8.860 1,994,700 -0.22(-2.42%)
Oct 21, 2004 8.980 9.260 8.620 9.080 1,887,400 +0.10(+1.11%)
Oct 20, 2004 8.290 9.210 8.280 8.980 1,964,500 +0.37(+4.30%)
Oct 19, 2004 9.620 9.650 8.440 8.610 4,034,400 -0.91(-9.56%)
Oct 18, 2004 9.870 9.870 9.340 9.520 1,940,900 -0.35(-3.55%)
Oct 15, 2004 9.450 9.870 9.420 9.870 2,072,900 +0.50(+5.34%)
Oct 14, 2004 9.100 9.600 9.070 9.370 1,989,300 -0.03(-0.32%)
Oct 13, 2004 10.19 10.20 8.640 9.400 4,838,700 -0.79(-7.75%)
Oct 12, 2004 10.07 10.23 9.850 10.19 1,232,500 +0.01(+0.10%)
Oct 11, 2004 10.28 10.29 10.06 10.18 1,007,500 +0.02(+0.20%)
Oct 08, 2004 10.04 10.39 9.870 10.16 1,665,500 +0.02(+0.20%)
Oct 07, 2004 10.73 10.81 10.05 10.14 2,775,600 -0.58(-5.41%)
Oct 06, 2004 9.910 10.86 9.910 10.72 3,026,800 +0.66(+6.56%)
Oct 05, 2004 10.10 10.20 9.840 10.06 3,958,500 +0.36(+3.71%)
Oct 04, 2004 9.250 10.07 9.250 9.700 5,425,500 +1.10(+12.79%)
Oct 01, 2004 8.300 8.610 8.190 8.600 1,964,700 +0.44(+5.39%)
Sep 30, 2004 8.000 8.300 7.970 8.160 1,086,100 +0.18(+2.26%)
Sep 29, 2004 8.350 8.350 7.810 7.980 1,384,500 -0.32(-3.86%)
Sep 28, 2004 7.620 8.300 7.620 8.300 3,244,500 +0.72(+9.50%)
Sep 27, 2004 7.470 7.600 7.380 7.580 995,800 +0.13(+1.74%)
Sep 24, 2004 7.380 7.490 7.380 7.450 828,700 +0.05(+0.68%)
Sep 23, 2004 7.610 7.730 7.300 7.400 1,837,400 -0.20(-2.63%)
Sep 22, 2004 7.280 7.650 7.200 7.600 2,544,000 +0.32(+4.40%)
Sep 21, 2004 7.200 7.360 7.100 7.280 1,221,400 -0.02(-0.27%)
Sep 20, 2004 7.020 7.300 6.990 7.300 883,200 +0.28(+3.99%)
Sep 17, 2004 7.230 7.250 6.940 7.020 988,500 -0.16(-2.23%)
Sep 16, 2004 7.040 7.190 7.030 7.180 624,600 +0.15(+2.13%)
Sep 15, 2004 7.210 7.220 7.000 7.030 1,018,700 -0.12(-1.68%)
Sep 14, 2004 7.100 7.200 6.890 7.150 1,000,900 +0.04(+0.56%)
Sep 13, 2004 7.350 7.390 7.050 7.110 1,734,700 -0.06(-0.84%)
Sep 10, 2004 7.000 7.270 6.960 7.170 3,142,900 +0.38(+5.60%)
Sep 09, 2004 6.400 6.830 6.350 6.790 1,842,300 +0.54(+8.64%)
Sep 08, 2004 6.500 6.500 6.190 6.250 550,200 -0.22(-3.40%)
Sep 07, 2004 6.380 6.490 6.170 6.470 975,500 +0.29(+4.69%)
Sep 03, 2004 6.250 6.390 6.110 6.180 362,000 -0.04(-0.64%)
Sep 02, 2004 6.060 6.250 6.030 6.220 607,400 +0.14(+2.30%)
Sep 01, 2004 6.090 6.250 6.060 6.080 387,500 -0.01(-0.16%)
Aug 31, 2004 5.850 6.400 5.830 6.090 349,300 +0.24(+4.10%)
Aug 30, 2004 6.060 6.140 5.830 5.850 421,000 -0.25(-4.10%)
Aug 27, 2004 6.050 6.180 6.050 6.100 386,900 +0.05(+0.83%)
Aug 26, 2004 6.140 6.230 6.040 6.050 330,000 -0.07(-1.14%)
Aug 25, 2004 6.060 6.190 5.930 6.120 379,900 +0.09(+1.49%)
Aug 24, 2004 6.140 6.190 6.030 6.030 633,300 -0.10(-1.63%)
Aug 23, 2004 6.340 6.380 6.050 6.130 730,200 -0.19(-3.01%)
Aug 20, 2004 6.190 6.350 6.150 6.320 515,300 +0.16(+2.60%)
Aug 19, 2004 6.320 6.400 6.140 6.160 638,700 -0.06(-0.96%)
Aug 18, 2004 6.040 6.290 5.960 6.220 692,800 +0.17(+2.81%)
Aug 17, 2004 6.100 6.200 5.960 6.050 669,900 +0.05(+0.83%)
Aug 16, 2004 5.800 6.000 5.800 6.000 438,500 +0.25(+4.35%)
Aug 13, 2004 5.860 6.000 5.740 5.750 361,800 -0.10(-1.71%)
Aug 12, 2004 6.000 6.090 5.700 5.850 459,900 -0.15(-2.50%)
Aug 11, 2004 6.070 6.070 5.820 6.000 662,000 -0.10(-1.64%)
Aug 10, 2004 5.850 6.100 5.820 6.100 759,200 +0.40(+7.02%)
Aug 09, 2004 5.510 5.980 5.450 5.700 1,298,800 -0.17(-2.90%)
Aug 06, 2004 6.190 6.210 5.720 5.870 1,109,900 -0.47(-7.41%)
Aug 05, 2004 6.530 6.640 6.020 6.340 1,193,600 -0.10(-1.55%)
Aug 04, 2004 6.440 6.600 6.420 6.440 802,900 -0.09(-1.38%)
Aug 03, 2004 6.590 6.790 6.520 6.530 640,400 -0.11(-1.66%)
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.