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 (%)
Sep 30, 2009 19.57 19.80 18.74 18.88 8,164,721 -0.44(-2.28%)
Sep 29, 2009 19.73 19.91 19.28 19.32 6,415,598 -0.61(-3.07%)
Sep 28, 2009 20.09 20.09 19.17 19.93 8,231,190 +0.06(+0.29%)
Sep 25, 2009 20.07 20.52 19.76 19.88 7,532,982 -0.44(-2.17%)
Sep 24, 2009 21.96 22.05 20.25 20.32 11,251,670 -1.53(-7.01%)
Sep 23, 2009 22.13 22.56 21.45 21.85 7,706,416 -0.22(-1.00%)
Sep 22, 2009 22.48 22.49 21.91 22.07 6,843,916 +0.19(+0.87%)
Sep 21, 2009 21.59 22.06 21.19 21.88 5,157,671 -0.18(-0.82%)
Sep 18, 2009 22.69 22.69 21.92 22.06 5,054,504 -0.57(-2.54%)
Sep 17, 2009 22.28 23.23 22.16 22.63 8,779,065 +0.00(+0.00%)
Sep 16, 2009 22.63 22.95 22.17 22.63 8,536,088 +0.52(+2.34%)
Sep 15, 2009 20.87 22.48 20.68 22.12 8,631,867 +1.19(+5.67%)
Sep 14, 2009 19.94 21.02 19.94 20.93 5,388,256 +0.31(+1.48%)
Sep 11, 2009 21.19 21.48 20.34 20.62 6,549,702 -0.31(-1.46%)
Sep 10, 2009 20.30 20.97 19.91 20.93 4,749,178 +0.63(+3.11%)
Sep 09, 2009 20.05 20.54 19.80 20.30 5,002,588 +0.29(+1.43%)
Sep 08, 2009 20.02 20.27 19.77 20.01 5,150,261 +0.55(+2.85%)
Sep 04, 2009 19.23 19.50 18.85 19.46 4,083,148 +0.41(+2.16%)
Sep 03, 2009 19.08 19.23 18.62 19.04 4,070,721 +0.42(+2.26%)
Sep 02, 2009 18.66 18.93 18.33 18.62 4,803,981 -0.09(-0.46%)
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.