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, 2004 13.47 13.48 12.70 12.91 1,740,200 -0.31(-2.34%)
Nov 29, 2004 13.70 13.96 13.01 13.22 3,555,400 +0.09(+0.69%)
Nov 26, 2004 11.90 13.16 11.85 13.13 2,396,300 +1.66(+14.47%)
Nov 24, 2004 11.49 11.58 11.38 11.47 856,500 +0.08(+0.70%)
Nov 23, 2004 11.29 11.44 11.20 11.39 1,421,900 +0.15(+1.33%)
Nov 22, 2004 10.62 11.25 10.60 11.24 1,191,500 +0.52(+4.85%)
Nov 19, 2004 10.86 10.97 10.64 10.72 862,400 -0.09(-0.83%)
Nov 18, 2004 11.30 11.30 10.75 10.81 930,800 -0.27(-2.44%)
Nov 17, 2004 11.10 11.39 10.88 11.08 1,193,000 +0.11(+1.00%)
Nov 16, 2004 11.09 11.10 10.90 10.97 1,571,700 -0.12(-1.08%)
Nov 15, 2004 10.88 11.09 10.65 11.09 1,424,700 +0.44(+4.13%)
Nov 12, 2004 10.40 10.74 10.30 10.65 1,144,000 +0.27(+2.60%)
Nov 11, 2004 10.85 10.85 10.35 10.38 1,624,900 -0.46(-4.24%)
Nov 10, 2004 10.68 11.00 10.50 10.84 1,439,400 +0.34(+3.24%)
Nov 09, 2004 10.38 10.60 10.31 10.50 1,189,900 +0.12(+1.16%)
Nov 08, 2004 10.20 10.45 10.08 10.38 1,489,400 +0.42(+4.22%)
Nov 05, 2004 10.30 10.33 9.900 9.960 1,309,500 -0.20(-1.97%)
Nov 04, 2004 10.00 10.20 9.860 10.16 1,237,400 +0.26(+2.63%)
Nov 03, 2004 10.00 10.00 9.720 9.900 1,558,500 +0.36(+3.77%)
Nov 02, 2004 9.680 9.830 9.460 9.540 1,450,400 +0.13(+1.38%)
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.