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, 2002 6.938 6.957 6.823 6.929 319,640 +0.09(+1.26%)
Oct 30, 2002 6.584 6.890 6.517 6.843 2,309,271 +0.26(+3.92%)
Oct 29, 2002 6.670 6.718 6.393 6.584 390,381 -0.17(-2.55%)
Oct 28, 2002 6.670 6.910 6.536 6.756 264,782 +0.06(+0.86%)
Oct 25, 2002 6.661 6.795 6.412 6.699 384,634 -0.01(-0.14%)
Oct 24, 2002 6.594 6.795 6.460 6.709 1,275,950 +0.14(+2.19%)
Oct 23, 2002 6.221 6.680 6.173 6.565 259,766 +0.35(+5.70%)
Oct 22, 2002 6.431 6.498 6.173 6.211 504,173 -0.49(-7.29%)
Oct 21, 2002 6.890 6.900 6.335 6.699 594,036 -0.53(-7.28%)
Oct 18, 2002 6.575 7.388 6.565 7.225 744,504 +0.64(+9.74%)
Oct 17, 2002 6.795 6.814 6.422 6.584 363,631 -0.03(-0.43%)
Oct 16, 2002 6.833 7.082 6.355 6.613 235,106 -0.31(-4.43%)
Oct 15, 2002 6.584 6.919 6.527 6.919 455,480 +0.55(+8.56%)
Oct 14, 2002 6.565 6.565 6.240 6.374 162,484 -0.26(-3.90%)
Oct 11, 2002 6.680 6.718 6.498 6.632 306,265 +0.11(+1.76%)
Oct 10, 2002 6.355 6.536 6.230 6.517 349,107 +0.17(+2.71%)
Oct 09, 2002 6.603 6.699 6.221 6.345 163,947 -0.35(-5.29%)
Oct 08, 2002 6.680 6.747 6.565 6.699 299,787 +0.18(+2.79%)
Oct 07, 2002 6.699 6.747 6.469 6.517 177,949 -0.11(-1.59%)
Oct 04, 2002 7.082 7.130 6.460 6.623 415,668 -0.38(-5.46%)
Oct 03, 2002 6.986 7.225 6.843 7.005 461,122 +0.26(+3.83%)
Oct 02, 2002 7.350 7.388 6.747 6.747 475,647 -0.60(-8.20%)
Oct 01, 2002 7.091 7.369 7.024 7.350 584,527 +0.35(+5.06%)
Sep 30, 2002 7.321 7.321 6.699 6.996 1,084,312 -0.34(-4.69%)
Sep 27, 2002 7.560 7.570 7.292 7.340 341,897 -0.28(-3.64%)
Sep 26, 2002 7.656 7.656 7.417 7.618 347,958 +0.01(+0.13%)
Sep 25, 2002 7.465 7.618 7.369 7.608 252,034 +0.22(+2.98%)
Sep 24, 2002 7.321 7.694 7.111 7.388 722,039 +0.02(+0.26%)
Sep 23, 2002 7.800 7.800 7.225 7.369 790,063 -0.65(-8.11%)
Sep 20, 2002 8.020 8.087 7.895 8.020 572,615 +0.11(+1.45%)
Sep 19, 2002 8.039 8.173 7.905 7.905 452,554 -0.32(-3.84%)
Sep 18, 2002 8.374 8.517 8.077 8.221 633,221 -0.30(-3.48%)
Sep 17, 2002 8.690 8.757 8.470 8.517 219,015 -0.10(-1.11%)
Sep 16, 2002 8.805 8.891 8.604 8.613 187,354 -0.29(-3.23%)
Sep 13, 2002 8.785 9.082 8.613 8.900 295,398 +0.02(+0.22%)
Sep 12, 2002 8.986 9.111 8.671 8.881 520,787 -0.07(-0.75%)
Sep 11, 2002 9.187 9.187 8.948 8.948 521,414 -0.14(-1.58%)
Sep 10, 2002 9.120 9.187 8.996 9.092 18,087,550 +0.00(+0.00%)
Sep 09, 2002 8.671 9.206 8.671 9.092 613,785 +0.33(+3.71%)
Sep 06, 2002 8.757 8.900 8.537 8.766 2,340,619 +0.10(+1.10%)
Sep 05, 2002 8.604 8.948 8.422 8.671 651,820 +0.07(+0.78%)
Sep 04, 2002 8.125 8.757 7.991 8.604 994,658 +0.47(+5.76%)
Sep 03, 2002 8.613 8.613 7.962 8.135 654,850 -0.57(-6.59%)
Aug 30, 2002 8.249 9.111 8.249 8.709 1,035,514 +0.38(+4.60%)
Aug 29, 2002 8.249 8.326 8.106 8.326 509,398 +0.05(+0.58%)
Aug 28, 2002 8.278 8.364 8.135 8.278 899,466 -0.08(-0.92%)
Aug 27, 2002 8.240 8.508 8.077 8.355 1,203,955 +0.27(+3.31%)
Aug 26, 2002 8.125 8.182 7.867 8.087 585,990 +0.24(+3.05%)
Aug 23, 2002 7.943 8.470 7.714 7.848 1,343,348 +0.29(+3.80%)
Aug 22, 2002 7.895 7.934 7.465 7.560 494,769 -0.32(-4.01%)
Aug 21, 2002 7.723 7.895 7.321 7.876 527,788 +0.25(+3.26%)
Aug 20, 2002 7.455 7.656 7.292 7.627 406,578 +0.21(+2.84%)
Aug 16, 2002 7.225 7.465 7.178 7.417 727,472 +0.14(+1.97%)
Aug 15, 2002 7.656 7.704 7.264 7.273 1,047,844 -0.53(-6.75%)
Aug 14, 2002 7.704 7.819 7.340 7.800 926,425 +0.19(+2.52%)
Aug 13, 2002 8.115 8.115 7.608 7.608 391,008 -0.53(-6.47%)
Aug 12, 2002 8.182 8.182 7.800 8.135 498,844 +0.38(+4.94%)
Aug 07, 2002 7.876 8.039 7.513 7.752 927,156 -0.08(-0.98%)
Aug 06, 2002 7.848 7.848 7.714 7.828 1,027,469 -0.07(-0.85%)
Aug 05, 2002 8.565 8.805 7.848 7.895 929,978 -0.75(-8.64%)
Aug 02, 2002 8.910 9.072 8.584 8.642 973,133 -0.27(-3.01%)
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.