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 (%)
Apr 29, 2005 7.024 7.139 6.690 6.938 5,179,664 +0.11(+1.54%)
Apr 28, 2005 7.235 7.417 6.776 6.833 4,790,745 -0.49(-6.67%)
Apr 27, 2005 7.647 7.656 7.245 7.321 5,793,659 -0.36(-4.73%)
Apr 26, 2005 9.044 9.235 7.637 7.685 10,671,864 -1.68(-17.98%)
Apr 25, 2005 9.216 9.455 9.044 9.369 2,541,034 +0.15(+1.66%)
Apr 22, 2005 9.522 9.618 9.053 9.216 2,104,467 -0.26(-2.73%)
Apr 21, 2005 9.522 9.570 9.159 9.474 2,921,176 +0.29(+3.13%)
Apr 20, 2005 9.388 9.503 9.139 9.187 2,410,315 -0.13(-1.44%)
Apr 19, 2005 9.235 9.465 9.092 9.321 3,103,932 +0.22(+2.42%)
Apr 18, 2005 8.938 9.168 8.766 9.101 4,069,646 +0.30(+3.37%)
Apr 15, 2005 8.843 9.139 8.680 8.805 5,594,602 -0.03(-0.33%)
Apr 14, 2005 9.331 9.474 8.651 8.833 7,458,215 -0.62(-6.58%)
Apr 13, 2005 9.953 10.03 9.398 9.455 4,997,326 -0.49(-4.91%)
Apr 12, 2005 9.714 9.953 9.417 9.943 5,625,531 +0.12(+1.27%)
Apr 11, 2005 9.915 10.10 9.675 9.819 2,915,115 -0.08(-0.77%)
Apr 08, 2005 10.40 10.40 9.829 9.896 3,653,873 -0.51(-4.88%)
Apr 07, 2005 10.24 10.43 10.24 10.40 1,779,497 +0.16(+1.59%)
Apr 06, 2005 10.20 10.58 10.14 10.24 2,835,388 -0.14(-1.38%)
Apr 05, 2005 10.82 10.93 10.33 10.38 2,050,026 -0.17(-1.63%)
Apr 04, 2005 10.85 10.85 10.31 10.56 2,076,672 -0.30(-2.73%)
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.