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 28, 2005 17.42 17.45 16.66 16.80 2,295,478 -0.37(-2.17%)
Feb 25, 2005 16.84 17.32 16.84 17.17 3,156,282 +0.42(+2.51%)
Feb 24, 2005 16.36 16.75 16.30 16.75 2,371,757 +0.45(+2.76%)
Feb 23, 2005 16.03 16.45 15.98 16.30 1,926,308 +0.36(+2.28%)
Feb 22, 2005 16.56 16.76 15.84 15.93 2,780,843 -0.62(-3.76%)
Feb 18, 2005 16.27 16.69 16.13 16.56 2,233,096 +0.46(+2.85%)
Feb 17, 2005 16.84 16.88 15.98 16.10 3,070,495 -0.46(-2.77%)
Feb 16, 2005 15.58 16.85 15.57 16.56 5,086,144 +0.99(+6.33%)
Feb 15, 2005 15.76 16.10 15.57 15.57 2,634,868 -0.17(-1.09%)
Feb 14, 2005 16.22 16.22 15.41 15.74 2,765,169 +0.42(+2.75%)
Feb 11, 2005 15.17 15.49 14.85 15.32 2,092,659 +0.28(+1.85%)
Feb 10, 2005 14.73 15.22 14.69 15.04 1,756,822 +0.50(+3.42%)
Feb 09, 2005 15.25 15.25 14.55 14.55 1,782,005 -0.71(-4.64%)
Feb 08, 2005 15.12 15.28 15.06 15.25 1,729,550 +0.24(+1.59%)
Feb 07, 2005 15.11 15.46 14.81 15.02 3,181,987 +0.27(+1.82%)
Feb 04, 2005 14.86 15.30 14.37 14.75 3,203,931 -0.11(-0.71%)
Feb 03, 2005 14.21 14.95 13.76 14.85 5,129,926 +0.64(+4.51%)
Feb 02, 2005 14.14 14.33 13.93 14.21 1,488,800 +0.26(+1.85%)
Feb 01, 2005 14.17 14.26 13.90 13.95 2,012,409 +0.07(+0.48%)
Jan 31, 2005 13.35 14.25 13.01 13.89 3,525,139 +0.45(+3.35%)
Jan 28, 2005 13.56 13.68 13.37 13.44 1,937,280 +0.00(+0.00%)
Jan 27, 2005 13.39 13.56 13.08 13.44 3,393,897 +0.15(+1.15%)
Jan 26, 2005 13.78 13.88 12.83 13.28 3,376,133 -0.34(-2.53%)
Jan 25, 2005 14.05 14.66 13.47 13.63 7,695,516 +0.32(+2.37%)
Jan 24, 2005 13.59 13.83 13.19 13.31 2,798,293 -0.11(-0.78%)
Jan 21, 2005 13.40 13.63 13.26 13.42 1,820,980 +0.19(+1.45%)
Jan 20, 2005 13.32 13.40 12.82 13.23 1,800,604 -0.10(-0.72%)
Jan 19, 2005 13.53 13.57 13.20 13.32 1,943,967 -0.20(-1.49%)
Jan 18, 2005 13.60 13.80 13.31 13.52 1,718,474 -0.08(-0.56%)
Jan 14, 2005 13.94 13.94 13.06 13.60 3,161,298 +0.76(+5.89%)
Jan 13, 2005 12.63 13.57 12.50 12.84 2,276,356 +0.29(+2.29%)
Jan 12, 2005 12.49 12.59 11.90 12.56 2,556,812 +0.20(+1.63%)
Jan 11, 2005 12.98 12.99 12.16 12.36 3,680,936 -0.78(-5.90%)
Jan 10, 2005 13.43 13.78 13.09 13.13 2,539,989 -0.30(-2.21%)
Jan 07, 2005 13.39 13.52 12.86 13.43 4,195,037 +0.71(+5.57%)
Jan 06, 2005 12.47 12.90 12.13 12.72 2,857,854 +0.34(+2.78%)
Jan 05, 2005 12.61 12.80 12.35 12.37 2,350,754 -0.34(-2.71%)
Jan 04, 2005 12.87 13.34 12.44 12.72 3,685,012 -0.19(-1.48%)
Jan 03, 2005 13.97 14.02 12.44 12.91 3,734,959 -0.94(-6.77%)
Dec 31, 2004 13.25 14.08 13.02 13.85 4,123,460 +0.56(+4.18%)
Dec 30, 2004 14.45 14.45 13.28 13.29 7,297,297 -1.87(-12.31%)
Dec 29, 2004 15.31 15.31 14.82 15.16 1,552,854 -0.11(-0.75%)
Dec 28, 2004 14.62 15.29 14.59 15.27 1,939,370 +0.76(+5.21%)
Dec 27, 2004 14.61 14.64 14.36 14.52 1,482,949 +0.17(+1.20%)
Dec 23, 2004 14.55 14.58 14.26 14.35 1,583,679 +0.03(+0.20%)
Dec 22, 2004 15.22 15.26 14.29 14.32 3,095,991 -0.71(-4.71%)
Dec 21, 2004 14.36 15.16 14.36 15.03 3,715,105 +0.67(+4.67%)
Dec 20, 2004 13.69 14.50 13.69 14.36 2,791,397 +0.83(+6.16%)
Dec 17, 2004 13.62 13.80 13.43 13.52 1,796,111 -0.11(-0.84%)
Dec 16, 2004 13.26 13.89 13.13 13.64 4,764,936 +0.78(+6.11%)
Dec 15, 2004 12.28 12.90 12.24 12.85 2,107,497 +0.63(+5.17%)
Dec 14, 2004 12.35 12.49 12.01 12.22 1,714,607 -0.04(-0.31%)
Dec 13, 2004 12.07 12.36 11.96 12.26 1,286,086 +0.41(+3.47%)
Dec 10, 2004 11.47 11.94 11.34 11.85 1,551,078 +0.38(+3.34%)
Dec 09, 2004 11.39 11.51 11.15 11.46 1,634,149 +0.07(+0.59%)
Dec 08, 2004 11.64 11.65 11.10 11.40 3,343,010 -0.28(-2.38%)
Dec 07, 2004 12.63 12.66 11.57 11.68 3,140,922 -0.74(-5.94%)
Dec 06, 2004 12.34 12.58 12.16 12.41 2,175,626 +0.09(+0.70%)
Dec 03, 2004 11.24 12.43 11.24 12.33 2,852,524 +0.75(+6.45%)
Dec 02, 2004 11.91 11.91 11.05 11.58 3,039,878 -0.54(-4.42%)
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.