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 29, 2002 7.627 7.895 7.551 7.752 272,201 +0.19(+2.53%)
Nov 27, 2002 7.321 7.608 7.321 7.560 737,608 +0.32(+4.36%)
Nov 26, 2002 7.178 7.407 7.053 7.245 624,443 +0.07(+0.93%)
Nov 25, 2002 6.948 7.264 6.890 7.178 375,230 +0.33(+4.75%)
Nov 22, 2002 7.034 7.149 6.852 6.852 376,797 -0.18(-2.59%)
Nov 21, 2002 6.747 7.225 6.747 7.034 505,427 +0.33(+5.00%)
Nov 20, 2002 6.843 7.053 6.642 6.699 364,258 -0.10(-1.41%)
Nov 19, 2002 7.063 7.168 6.756 6.795 332,702 -0.22(-3.14%)
Nov 18, 2002 7.216 7.225 6.890 7.015 398,427 -0.11(-1.48%)
Nov 15, 2002 6.996 7.178 6.938 7.120 176,695 +0.03(+0.40%)
Nov 14, 2002 6.737 7.091 6.737 7.091 279,097 +0.38(+5.71%)
Nov 13, 2002 6.603 6.871 6.431 6.709 176,904 +0.01(+0.14%)
Nov 12, 2002 6.699 6.948 6.603 6.699 556,628 +0.25(+3.86%)
Nov 11, 2002 6.785 6.785 6.383 6.450 315,774 -0.24(-3.58%)
Nov 08, 2002 6.843 6.890 6.623 6.690 358,093 -0.20(-2.92%)
Nov 07, 2002 6.871 7.024 6.804 6.890 172,098 +0.02(+0.28%)
Nov 06, 2002 6.766 7.082 6.766 6.871 341,793 +0.01(+0.14%)
Nov 05, 2002 6.890 6.967 6.718 6.862 264,364 -0.33(-4.53%)
Nov 04, 2002 7.273 7.359 7.168 7.187 192,474 +0.01(+0.13%)
Nov 01, 2002 7.024 7.225 6.804 7.178 195,086 +0.25(+3.59%)
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%)
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.