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, 2005 7.991 8.077 7.886 7.934 3,126,711 +0.03(+0.36%)
Nov 29, 2005 7.580 8.077 7.656 7.905 6,779,644 +0.33(+4.42%)
Nov 28, 2005 7.752 7.838 7.570 7.570 3,047,193 +0.01(+0.13%)
Nov 25, 2005 7.560 7.752 7.474 7.560 1,022,453 -0.12(-1.62%)
Nov 23, 2005 7.895 7.895 7.551 7.685 8,697,280 +0.56(+7.79%)
Nov 22, 2005 7.379 7.417 7.072 7.130 2,769,140 -0.31(-4.12%)
Nov 21, 2005 6.977 7.446 6.881 7.436 3,031,206 +0.45(+6.44%)
Nov 18, 2005 7.072 7.158 6.823 6.986 1,127,467 -0.01(-0.14%)
Nov 17, 2005 6.795 7.044 6.747 6.996 1,877,719 +0.26(+3.84%)
Nov 16, 2005 6.718 6.785 6.623 6.737 1,431,643 +0.04(+0.57%)
Nov 15, 2005 6.747 6.938 6.556 6.699 2,057,027 -0.19(-2.78%)
Nov 14, 2005 6.986 7.044 6.852 6.890 2,200,181 -0.11(-1.64%)
Nov 11, 2005 6.948 7.082 6.948 7.005 1,636,761 +0.08(+1.10%)
Nov 10, 2005 7.139 7.187 6.785 6.929 2,099,033 -0.22(-3.08%)
Nov 09, 2005 7.206 7.292 7.130 7.149 1,637,179 -0.07(-0.93%)
Nov 08, 2005 7.369 7.369 7.168 7.216 1,163,204 -0.15(-2.08%)
Nov 07, 2005 7.254 7.417 7.053 7.369 1,670,930 +0.12(+1.72%)
Nov 04, 2005 7.216 7.245 6.967 7.245 2,302,479 +0.04(+0.53%)
Nov 03, 2005 7.321 7.369 7.149 7.206 2,060,894 -0.11(-1.44%)
Nov 02, 2005 6.938 7.359 6.938 7.312 3,168,404 +0.37(+5.38%)
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.