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 (%)
Jun 30, 2008 66.75 67.51 65.41 66.03 23,788,622 +0.76(+1.16%)
Jun 27, 2008 62.91 66.06 62.61 65.28 8,597,522 +4.81(+7.96%)
Jun 26, 2008 63.16 64.12 59.11 60.46 4,268,824 -3.08(-4.85%)
Jun 25, 2008 64.60 65.11 61.78 63.55 4,165,246 -0.87(-1.35%)
Jun 24, 2008 65.78 66.99 63.49 64.42 3,518,190 -1.29(-1.97%)
Jun 23, 2008 65.56 66.74 65.13 65.71 2,322,412 +0.30(+0.45%)
Jun 20, 2008 67.86 68.51 64.86 65.41 3,693,457 -2.66(-3.91%)
Jun 19, 2008 67.70 68.67 66.93 68.07 2,589,998 +0.49(+0.72%)
Jun 18, 2008 63.63 67.94 63.63 67.58 2,845,588 +2.88(+4.45%)
Jun 17, 2008 67.27 67.82 64.28 64.70 3,128,455 -1.68(-2.54%)
Jun 16, 2008 67.91 67.94 66.03 66.39 2,197,606 -1.25(-1.85%)
Jun 13, 2008 66.03 67.84 65.14 67.64 2,811,715 +2.33(+3.56%)
Jun 12, 2008 69.49 69.85 63.56 65.32 5,693,064 -3.16(-4.61%)
Jun 11, 2008 69.25 69.71 67.25 68.47 3,706,920 -0.32(-0.46%)
Jun 10, 2008 67.97 69.46 66.80 68.79 3,167,433 -0.73(-1.05%)
Jun 09, 2008 68.79 69.52 67.00 69.52 2,436,046 +1.74(+2.57%)
Jun 06, 2008 66.88 69.06 66.03 67.78 2,967,504 +0.32(+0.47%)
Jun 05, 2008 65.18 67.46 64.80 67.46 2,961,702 +3.63(+5.68%)
Jun 04, 2008 66.40 66.57 63.55 63.83 2,415,155 -2.82(-4.24%)
Jun 03, 2008 67.08 68.06 64.74 66.66 3,207,942 +0.01(+0.01%)
Jun 02, 2008 67.67 69.00 65.26 66.65 2,559,943 -1.30(-1.92%)
May 30, 2008 66.12 68.05 66.12 67.95 3,868,756 +2.40(+3.66%)
May 29, 2008 67.44 67.44 64.49 65.55 3,045,360 -2.12(-3.13%)
May 28, 2008 63.94 67.66 63.38 67.66 2,989,703 +3.64(+5.68%)
May 27, 2008 64.45 64.45 62.11 64.02 3,182,671 -0.38(-0.59%)
May 26, 2008 64.61 65.33 61.98 64.41 0 +0.00(+0.00%)
May 23, 2008 64.61 65.33 61.98 64.41 3,001,830 -0.68(-1.04%)
May 22, 2008 66.03 67.69 64.37 65.09 2,593,734 -0.91(-1.38%)
May 21, 2008 69.79 69.93 65.81 66.00 2,924,051 -3.76(-5.39%)
May 20, 2008 67.12 69.76 65.09 69.76 2,904,130 +2.12(+3.14%)
May 19, 2008 68.06 69.79 66.79 67.63 2,660,058 -0.35(-0.52%)
May 16, 2008 66.13 68.32 66.13 67.99 3,402,727 +2.48(+3.78%)
May 15, 2008 65.94 66.90 64.23 65.51 3,666,796 +0.29(+0.44%)
May 14, 2008 67.66 68.95 65.00 65.22 3,475,103 -2.30(-3.40%)
May 13, 2008 66.03 67.52 64.79 67.52 1,587,570 +1.30(+1.97%)
May 12, 2008 66.06 66.41 64.67 66.22 1,470,037 +0.47(+0.71%)
May 09, 2008 67.05 67.05 63.79 65.75 2,050,750 -1.39(-2.07%)
May 08, 2008 65.56 67.20 65.19 67.13 2,256,855 +2.16(+3.33%)
May 07, 2008 66.04 67.75 64.70 64.97 2,964,694 -1.01(-1.54%)
May 06, 2008 64.97 66.40 64.65 65.99 2,115,301 +0.69(+1.06%)
May 05, 2008 63.02 65.56 62.51 65.30 2,813,994 +2.40(+3.82%)
May 02, 2008 60.03 63.47 60.03 62.89 2,841,594 +2.67(+4.43%)
May 01, 2008 60.00 60.75 57.80 60.22 2,626,448 +0.14(+0.24%)
Apr 30, 2008 58.29 61.39 58.29 60.08 2,985,989 +0.89(+1.50%)
Apr 29, 2008 59.82 60.29 58.86 59.19 2,978,840 -1.95(-3.19%)
Apr 28, 2008 65.42 65.42 61.07 61.14 2,955,683 -3.21(-4.98%)
Apr 25, 2008 61.03 64.48 60.80 64.35 3,380,891 +3.10(+5.06%)
Apr 24, 2008 62.78 62.83 59.89 61.25 4,149,051 -1.34(-2.14%)
Apr 23, 2008 62.79 63.79 61.45 62.59 3,595,556 +0.29(+0.46%)
Apr 22, 2008 64.50 66.45 61.15 62.30 5,550,692 -2.68(-4.12%)
Apr 21, 2008 64.96 66.33 64.60 64.98 2,450,100 +0.02(+0.03%)
Apr 18, 2008 65.51 66.18 64.04 64.96 2,499,965 +0.27(+0.41%)
Apr 17, 2008 64.63 65.79 63.55 64.69 2,323,066 -0.86(-1.31%)
Apr 16, 2008 64.60 66.63 64.14 65.56 3,682,634 +2.25(+3.55%)
Apr 15, 2008 63.39 63.75 60.89 63.31 2,525,630 +1.22(+1.96%)
Apr 14, 2008 63.38 63.81 61.33 62.09 2,866,605 -1.72(-2.70%)
Apr 11, 2008 62.55 64.84 62.41 63.81 3,196,495 -0.26(-0.40%)
Apr 10, 2008 60.40 64.12 60.40 64.07 3,524,847 +2.90(+4.74%)
Apr 09, 2008 61.86 62.11 60.29 61.17 3,666,309 -0.98(-1.57%)
Apr 08, 2008 59.64 62.15 59.57 62.15 3,377,353 +1.87(+3.10%)
Apr 07, 2008 59.46 61.63 58.88 60.28 5,543,861 +1.89(+3.23%)
Apr 04, 2008 58.22 58.95 57.40 58.40 2,886,545 +0.78(+1.36%)
Apr 03, 2008 55.99 58.01 55.95 57.61 3,083,176 +1.22(+2.16%)
Apr 02, 2008 55.52 56.94 54.93 56.40 3,884,952 +0.98(+1.76%)
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.