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 (%)
Aug 31, 2009 19.72 19.74 19.33 19.45 8,301,515 -0.77(-3.79%)
Aug 28, 2009 20.18 20.55 19.92 20.21 5,973,348 +0.40(+2.03%)
Aug 27, 2009 19.63 20.03 19.00 19.81 8,035,823 +0.10(+0.49%)
Aug 26, 2009 19.99 20.08 19.50 19.71 7,591,388 -0.43(-2.14%)
Aug 25, 2009 20.42 20.61 20.03 20.15 8,173,279 -0.09(-0.43%)
Aug 24, 2009 20.25 20.61 19.98 20.23 8,044,468 +0.26(+1.29%)
Aug 21, 2009 19.86 20.21 19.83 19.97 5,566,611 +0.38(+1.95%)
Aug 20, 2009 19.20 19.75 19.13 19.59 5,541,299 +0.51(+2.66%)
Aug 19, 2009 18.12 19.13 18.02 19.08 8,138,107 +0.26(+1.37%)
Aug 18, 2009 18.31 18.93 18.23 18.82 5,962,416 +0.94(+5.23%)
Aug 17, 2009 18.71 18.72 17.84 17.89 8,488,507 -1.91(-9.66%)
Aug 14, 2009 20.65 20.70 19.62 19.80 5,617,435 -0.77(-3.72%)
Aug 13, 2009 20.24 20.73 19.67 20.57 7,920,320 +0.86(+4.37%)
Aug 12, 2009 18.85 19.95 18.79 19.70 8,193,119 +0.67(+3.52%)
Aug 11, 2009 19.26 19.31 18.57 19.04 5,869,718 -0.40(-2.07%)
Aug 10, 2009 20.19 20.28 19.24 19.44 7,455,181 -0.96(-4.69%)
Aug 07, 2009 20.82 21.18 19.84 20.39 9,761,204 +0.05(+0.23%)
Aug 06, 2009 21.15 21.42 20.03 20.35 8,840,270 -0.58(-2.79%)
Aug 05, 2009 20.23 21.01 19.74 20.93 11,432,826 +0.97(+4.84%)
Aug 04, 2009 19.71 20.69 19.64 19.96 12,045,081 -0.09(-0.47%)
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.