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, 2015 4.470 4.520 4.380 4.420 4,617,123 -0.04(-0.90%)
Feb 26, 2015 4.480 4.630 4.390 4.460 6,029,586 -0.10(-2.19%)
Feb 25, 2015 4.460 4.680 4.460 4.560 8,459,407 +0.06(+1.33%)
Feb 24, 2015 4.300 4.540 4.300 4.500 6,193,423 +0.18(+4.17%)
Feb 23, 2015 4.400 4.420 4.270 4.320 7,009,701 -0.15(-3.36%)
Feb 20, 2015 4.540 4.650 4.460 4.470 5,965,552 -0.10(-2.19%)
Feb 19, 2015 4.540 4.670 4.470 4.570 5,197,371 -0.03(-0.65%)
Feb 18, 2015 4.570 4.750 4.460 4.600 6,738,947 -0.08(-1.71%)
Feb 17, 2015 4.860 4.870 4.630 4.680 9,338,599 -0.19(-3.90%)
Feb 13, 2015 4.570 4.870 4.870 4.870 12,564,400 +0.39(+8.71%)
Feb 12, 2015 4.370 4.530 4.345 4.480 7,615,080 +0.19(+4.43%)
Feb 11, 2015 4.190 4.330 4.110 4.290 7,014,550 +0.02(+0.47%)
Feb 10, 2015 4.330 4.340 4.120 4.270 7,210,127 -0.07(-1.61%)
Feb 09, 2015 4.220 4.450 4.190 4.340 8,569,484 +0.14(+3.33%)
Feb 06, 2015 4.090 4.310 4.040 4.200 8,440,817 +0.09(+2.19%)
Feb 05, 2015 4.140 4.260 4.070 4.110 11,957,297 +0.02(+0.49%)
Feb 04, 2015 4.170 4.290 4.040 4.090 11,349,945 -0.16(-3.76%)
Feb 03, 2015 3.980 4.350 3.970 4.250 16,795,264 +0.39(+10.10%)
Feb 02, 2015 3.800 3.900 3.750 3.860 9,377,418 +0.07(+1.85%)
Jan 30, 2015 3.680 3.930 3.650 3.790 14,128,350 +0.05(+1.34%)
Jan 29, 2015 3.950 3.950 3.620 3.740 17,432,652 -0.18(-4.59%)
Jan 28, 2015 4.360 4.430 3.750 3.920 26,204,772 -0.33(-7.76%)
Jan 27, 2015 4.340 4.370 4.150 4.250 18,742,778 +0.20(+4.94%)
Jan 26, 2015 3.970 4.150 3.900 4.050 13,318,787 +0.04(+1.00%)
Jan 23, 2015 4.020 4.070 3.920 4.010 8,766,695 -0.11(-2.67%)
Jan 22, 2015 4.010 4.130 3.910 4.120 8,140,489 +0.16(+4.04%)
Jan 21, 2015 3.890 4.080 3.870 3.960 7,875,048 +0.05(+1.28%)
Jan 20, 2015 4.110 4.200 3.850 3.910 11,555,306 -0.15(-3.69%)
Jan 16, 2015 3.920 4.070 3.870 4.060 11,914,825 +0.14(+3.57%)
Jan 15, 2015 4.070 4.080 3.830 3.920 10,390,912 -0.05(-1.26%)
Jan 14, 2015 4.020 4.120 3.870 3.970 16,058,202 -0.19(-4.57%)
Jan 13, 2015 4.770 4.770 4.060 4.160 28,850,508 -0.49(-10.54%)
Jan 12, 2015 5.290 5.290 4.620 4.650 28,712,908 -0.75(-13.89%)
Jan 09, 2015 5.580 5.580 5.340 5.400 10,644,992 -0.18(-3.23%)
Jan 08, 2015 5.690 5.700 5.520 5.580 8,356,173 -0.03(-0.53%)
Jan 07, 2015 5.750 5.820 5.520 5.610 10,446,307 -0.11(-1.92%)
Jan 06, 2015 5.660 5.750 5.360 5.720 12,319,843 +0.11(+1.96%)
Jan 05, 2015 5.900 5.900 5.560 5.610 10,696,457 -0.36(-6.03%)
Jan 02, 2015 6.000 6.170 5.860 5.970 6,470,720 +0.03(+0.51%)
Dec 31, 2014 5.980 5.940 5.940 5.940 7,937,500 -0.03(-0.50%)
Dec 30, 2014 5.870 6.070 5.870 5.970 6,834,357 +0.06(+1.02%)
Dec 29, 2014 5.950 6.090 5.820 5.910 4,522,588 -0.01(-0.17%)
Dec 26, 2014 5.840 5.990 5.710 5.920 5,920,281 +0.16(+2.78%)
Dec 24, 2014 5.670 5.760 5.760 5.760 4,313,500 +0.11(+1.95%)
Dec 23, 2014 5.690 5.830 5.620 5.650 5,706,912 -0.01(-0.18%)
Dec 22, 2014 6.220 6.250 5.590 5.660 15,217,295 -0.59(-9.44%)
Dec 19, 2014 5.960 6.370 5.950 6.250 15,279,264 +0.23(+3.82%)
Dec 18, 2014 6.020 6.100 5.830 6.020 16,359,479 +0.46(+8.27%)
Dec 17, 2014 5.250 5.570 5.160 5.560 10,098,415 +0.32(+6.11%)
Dec 16, 2014 5.230 5.500 5.190 5.240 10,250,010 +0.02(+0.38%)
Dec 15, 2014 5.260 5.440 5.080 5.220 9,193,598 +0.02(+0.38%)
Dec 12, 2014 5.270 5.320 5.150 5.200 6,844,662 -0.13(-2.44%)
Dec 11, 2014 5.410 5.510 5.300 5.330 6,128,724 -0.06(-1.11%)
Dec 10, 2014 5.520 5.590 5.350 5.390 6,872,514 -0.20(-3.58%)
Dec 09, 2014 5.260 5.650 5.240 5.590 11,185,492 +0.23(+4.29%)
Dec 08, 2014 5.620 5.660 5.310 5.360 10,014,570 -0.32(-5.63%)
Dec 05, 2014 5.770 5.910 5.660 5.680 7,878,559 -0.09(-1.56%)
Dec 04, 2014 5.720 5.980 5.630 5.770 9,399,239 +0.05(+0.87%)
Dec 03, 2014 5.470 5.870 5.410 5.720 12,748,705 +0.30(+5.54%)
Dec 02, 2014 5.400 5.690 5.360 5.420 11,153,637 +0.04(+0.74%)
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.