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 27, 2009 5.940 6.540 5.850 6.180 0 -0.04(-0.64%)
Feb 26, 2009 6.450 6.750 6.130 6.220 7,127,391 -0.01(-0.16%)
Feb 25, 2009 6.590 6.740 6.170 6.230 6,564,915 -0.45(-6.74%)
Feb 24, 2009 6.060 6.710 5.810 6.680 8,478,347 +0.68(+11.33%)
Feb 23, 2009 7.060 7.096 5.960 6.000 7,077,290 -0.90(-13.04%)
Feb 20, 2009 6.950 6.990 6.410 6.900 0 -0.35(-4.83%)
Feb 19, 2009 7.650 7.900 7.230 7.250 6,205,692 -0.21(-2.82%)
Feb 18, 2009 8.050 8.140 7.180 7.460 7,015,197 -0.33(-4.24%)
Feb 17, 2009 8.690 8.750 7.770 7.790 8,149,870 -1.32(-14.49%)
Feb 13, 2009 8.710 9.350 8.550 9.110 0 +0.44(+5.07%)
Feb 12, 2009 8.660 8.740 8.230 8.670 8,419,921 -0.08(-0.91%)
Feb 11, 2009 8.710 9.050 8.370 8.750 7,222,251 +0.25(+2.94%)
Feb 10, 2009 9.630 10.05 8.380 8.500 14,826,943 -1.28(-13.09%)
Feb 09, 2009 9.970 10.33 9.420 9.780 8,315,896 -0.07(-0.71%)
Feb 06, 2009 9.390 9.870 9.250 9.850 0 +0.91(+10.18%)
Feb 05, 2009 8.570 9.180 8.360 8.940 7,194,107 +0.40(+4.68%)
Feb 04, 2009 8.200 9.030 8.200 8.540 11,551,520 +0.45(+5.56%)
Feb 03, 2009 7.960 8.350 7.720 8.090 10,502,079 +0.34(+4.39%)
Feb 02, 2009 7.860 8.270 7.440 7.750 11,260,088 -0.32(-3.97%)
Jan 30, 2009 8.750 8.960 8.010 8.070 0 -0.63(-7.24%)
Jan 29, 2009 9.150 9.150 8.640 8.700 5,322,582 -0.50(-5.43%)
Jan 28, 2009 9.030 9.440 8.680 9.200 10,670,609 +0.56(+6.48%)
Jan 27, 2009 9.670 9.670 8.320 8.640 17,262,314 -0.76(-8.09%)
Jan 26, 2009 9.340 10.00 9.200 9.400 10,839,566 +0.23(+2.51%)
Jan 23, 2009 8.470 9.610 8.170 9.170 7,836,453 +0.24(+2.69%)
Jan 22, 2009 8.850 9.400 8.700 8.930 9,318,882 -0.47(-5.00%)
Jan 21, 2009 9.710 9.750 8.670 9.400 9,531,096 +0.19(+2.06%)
Jan 20, 2009 9.320 10.08 9.000 9.210 9,028,107 -0.42(-4.36%)
Jan 16, 2009 10.02 10.19 9.000 9.630 0 +0.07(+0.73%)
Jan 15, 2009 9.230 9.770 8.440 9.560 11,281,285 +0.33(+3.58%)
Jan 14, 2009 9.930 9.930 9.110 9.230 9,352,030 -1.01(-9.86%)
Jan 13, 2009 9.800 10.62 9.610 10.24 9,481,705 +0.13(+1.29%)
Jan 12, 2009 10.80 10.95 10.00 10.11 10,302,038 -0.96(-8.67%)
Jan 09, 2009 12.77 12.95 11.01 11.07 16,069,007 -1.93(-14.85%)
Jan 08, 2009 12.08 13.07 11.76 13.00 15,459,280 +1.28(+10.92%)
Jan 07, 2009 11.42 12.49 11.23 11.72 16,149,472 +0.55(+4.92%)
Jan 06, 2009 11.20 11.39 10.65 11.17 9,825,144 +0.43(+4.00%)
Jan 05, 2009 10.37 11.05 9.970 10.74 10,133,983 +0.53(+5.19%)
Jan 02, 2009 9.370 10.40 9.340 10.21 0 +0.89(+9.55%)
Jan 01, 2009 8.890 9.490 8.890 9.320 0 +0.00(+0.00%)
Dec 31, 2008 8.890 9.490 8.890 9.320 3,196,348 +0.33(+3.67%)
Dec 30, 2008 8.700 8.990 8.360 8.990 3,220,089 +0.40(+4.66%)
Dec 29, 2008 8.990 8.990 8.370 8.590 2,994,534 -0.21(-2.39%)
Dec 26, 2008 8.390 8.870 8.250 8.800 0 +0.40(+4.76%)
Dec 24, 2008 8.650 8.650 8.260 8.400 1,788,127 -0.20(-2.33%)
Dec 23, 2008 9.080 9.090 8.470 8.600 4,155,203 -0.11(-1.26%)
Dec 22, 2008 9.580 9.590 8.340 8.710 5,326,916 -0.94(-9.74%)
Dec 19, 2008 10.19 10.19 9.210 9.650 7,825,582 -0.18(-1.83%)
Dec 18, 2008 11.40 11.50 9.670 9.830 9,567,028 -1.25(-11.28%)
Dec 17, 2008 10.44 11.64 10.10 11.08 8,392,723 +0.64(+6.13%)
Dec 16, 2008 9.900 10.47 9.680 10.44 6,552,414 +1.11(+11.90%)
Dec 15, 2008 10.28 10.50 9.300 9.330 6,944,822 -0.51(-5.18%)
Dec 12, 2008 8.340 10.22 8.340 9.840 0 +0.65(+7.07%)
Dec 11, 2008 9.490 10.42 9.060 9.190 7,177,853 -0.57(-5.84%)
Dec 10, 2008 9.980 10.29 8.890 9.760 10,783,638 +0.34(+3.61%)
Dec 09, 2008 8.810 10.22 8.650 9.420 11,859,513 +0.43(+4.78%)
Dec 08, 2008 7.760 9.240 7.730 8.990 10,052,820 +1.84(+25.73%)
Dec 05, 2008 6.490 7.160 6.320 7.150 0 +0.39(+5.77%)
Dec 04, 2008 7.100 7.560 6.570 6.760 5,862,248 -0.40(-5.59%)
Dec 03, 2008 6.720 7.280 6.510 7.160 7,197,462 +0.00(+0.00%)
Dec 02, 2008 7.120 7.420 6.810 7.160 7,177,834 +0.36(+5.29%)
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.