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 (%)
Mar 31, 2008 51.58 52.48 50.72 52.08 2,665,644 +0.53(+1.02%)
Mar 28, 2008 51.38 51.86 50.53 51.55 2,250,994 +1.14(+2.26%)
Mar 27, 2008 52.65 52.87 50.12 50.42 3,680,567 -2.17(-4.13%)
Mar 26, 2008 51.98 52.85 51.44 52.59 1,900,072 +0.12(+0.24%)
Mar 25, 2008 52.47 52.73 51.38 52.46 2,436,535 +1.38(+2.70%)
Mar 24, 2008 50.47 53.17 50.47 51.09 2,673,575 +1.82(+3.69%)
Mar 21, 2008 47.70 50.05 46.64 49.27 2,643,792 +0.00(+0.00%)
Mar 20, 2008 47.70 50.05 46.64 49.27 2,643,792 +1.45(+3.04%)
Mar 19, 2008 52.57 54.73 47.73 47.81 3,150,572 -5.27(-9.93%)
Mar 18, 2008 50.95 53.34 50.39 53.09 2,258,605 +3.35(+6.73%)
Mar 17, 2008 51.66 51.66 48.32 49.74 2,169,055 -2.67(-5.10%)
Mar 14, 2008 53.59 53.59 50.94 52.41 2,590,204 -0.64(-1.21%)
Mar 13, 2008 49.56 53.41 48.62 53.05 3,792,038 +2.30(+4.53%)
Mar 12, 2008 50.46 51.54 49.53 50.75 1,809,680 +0.53(+1.05%)
Mar 11, 2008 48.57 50.24 47.58 50.22 3,432,298 +3.37(+7.19%)
Mar 10, 2008 51.95 52.50 46.54 46.86 5,049,609 -5.44(-10.40%)
Mar 07, 2008 51.68 53.14 50.52 52.29 4,458,095 +0.33(+0.63%)
Mar 06, 2008 53.85 53.85 51.91 51.97 2,404,787 -1.53(-2.86%)
Mar 05, 2008 51.60 53.64 51.54 53.50 3,420,847 +2.35(+4.60%)
Mar 04, 2008 50.50 52.43 49.94 51.14 4,325,293 +0.69(+1.37%)
Mar 03, 2008 49.83 51.51 49.25 50.45 2,565,921 +0.10(+0.19%)
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%)
Feb 01, 2008 46.17 46.67 45.12 45.87 3,420,003 +0.16(+0.36%)
Jan 31, 2008 43.79 46.06 42.95 45.71 3,439,658 +1.39(+3.13%)
Jan 30, 2008 43.65 45.25 42.71 44.32 3,266,306 +0.42(+0.96%)
Jan 29, 2008 43.08 44.78 41.99 43.90 4,226,819 +0.22(+0.50%)
Jan 28, 2008 38.85 43.73 38.85 43.68 4,218,833 +2.93(+7.19%)
Jan 25, 2008 40.90 42.87 40.27 40.75 4,780,128 +0.47(+1.16%)
Jan 24, 2008 37.92 40.72 37.92 40.28 4,997,943 +2.56(+6.77%)
Jan 23, 2008 36.40 39.08 33.80 37.73 7,806,583 +0.12(+0.33%)
Jan 22, 2008 33.60 38.45 32.73 37.60 7,393,394 +2.01(+5.65%)
Jan 21, 2008 34.60 35.93 33.46 35.59 0 +0.00(+0.00%)
Jan 18, 2008 34.60 35.93 33.46 35.59 4,647,626 +1.64(+4.82%)
Jan 17, 2008 36.28 36.28 33.74 33.95 4,602,491 -1.75(-4.90%)
Jan 16, 2008 35.82 37.18 33.42 35.71 5,776,036 +0.15(+0.43%)
Jan 15, 2008 37.12 37.70 35.30 35.55 4,276,207 -2.25(-5.95%)
Jan 14, 2008 36.14 37.91 36.14 37.80 3,033,366 +1.85(+5.14%)
Jan 11, 2008 37.19 37.22 35.66 35.95 1,978,118 -1.15(-3.10%)
Jan 10, 2008 34.52 37.71 34.52 37.10 2,765,149 +1.25(+3.50%)
Jan 09, 2008 36.38 36.84 34.15 35.85 6,319,281 -0.80(-2.19%)
Jan 08, 2008 38.10 39.04 36.52 36.65 3,045,087 -1.46(-3.84%)
Jan 07, 2008 39.61 39.89 36.66 38.12 4,647,495 -1.53(-3.86%)
Jan 04, 2008 41.99 41.99 39.35 39.65 3,229,267 -2.69(-6.35%)
Jan 03, 2008 42.71 43.43 42.14 42.34 1,864,495 -0.37(-0.87%)
Jan 02, 2008 44.69 44.69 42.23 42.71 2,590,344 -1.54(-3.48%)
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.