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 (%)
Feb 29, 2008 51.69 51.71 49.92 50.36 4,846,729 -1.68(-3.24%)
Feb 28, 2008 51.42 52.52 50.73 52.04 2,185,882 +0.44(+0.85%)
Feb 27, 2008 52.26 52.63 50.76 51.60 2,369,922 -0.79(-1.52%)
Feb 26, 2008 50.58 52.62 49.84 52.40 3,691,444 +1.57(+3.09%)
Feb 25, 2008 49.02 50.83 47.95 50.83 3,020,124 +2.22(+4.57%)
Feb 22, 2008 47.08 48.81 45.98 48.61 2,368,103 +1.89(+4.06%)
Feb 21, 2008 49.57 49.57 46.44 46.71 3,692,173 -2.38(-4.85%)
Feb 20, 2008 46.35 49.23 46.10 49.09 4,146,224 +2.56(+5.49%)
Feb 19, 2008 45.19 47.31 44.73 46.54 4,106,109 +2.37(+5.37%)
Feb 18, 2008 45.23 45.23 43.37 44.17 0 +0.00(+0.00%)
Feb 15, 2008 45.23 45.23 43.37 44.17 2,050,693 -1.07(-2.37%)
Feb 14, 2008 45.53 46.10 44.50 45.24 1,962,640 +0.14(+0.32%)
Feb 13, 2008 44.46 45.52 43.16 45.09 2,001,477 +0.96(+2.17%)
Feb 12, 2008 45.82 46.27 43.66 44.14 2,321,365 -1.20(-2.64%)
Feb 11, 2008 44.11 45.54 43.87 45.33 1,681,275 +1.10(+2.49%)
Feb 08, 2008 41.97 44.93 41.92 44.23 3,624,263 +1.74(+4.10%)
Feb 07, 2008 41.90 42.98 41.21 42.49 4,053,387 -0.25(-0.58%)
Feb 06, 2008 43.82 44.29 42.45 42.74 3,606,568 -0.96(-2.19%)
Feb 05, 2008 44.43 45.00 43.25 43.70 3,429,767 -1.01(-2.27%)
Feb 04, 2008 45.97 46.08 44.70 44.71 2,401,208 -1.16(-2.52%)
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.