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 (%)
Nov 30, 2006 15.36 15.84 15.24 15.78 2,620,761 +0.47(+3.06%)
Nov 29, 2006 15.20 15.56 15.09 15.31 2,679,381 +0.28(+1.85%)
Nov 28, 2006 14.89 15.05 14.71 15.03 2,234,768 +0.13(+0.90%)
Nov 27, 2006 15.33 15.38 14.88 14.90 1,906,037 -0.52(-3.35%)
Nov 24, 2006 15.44 15.53 15.29 15.42 850,146 -0.02(-0.12%)
Nov 22, 2006 15.01 15.61 14.68 15.44 2,950,120 +0.50(+3.33%)
Nov 21, 2006 14.65 14.95 14.54 14.94 2,344,171 +0.43(+2.97%)
Nov 20, 2006 14.45 14.58 14.28 14.51 4,808,091 +0.49(+3.48%)
Nov 17, 2006 13.45 14.45 13.41 14.02 4,381,346 +0.64(+4.79%)
Nov 16, 2006 14.03 14.28 13.34 13.38 2,601,430 -0.78(-5.48%)
Nov 15, 2006 14.14 14.37 13.96 14.15 1,472,500 +0.05(+0.34%)
Nov 14, 2006 14.34 14.35 13.95 14.11 1,714,921 +0.07(+0.48%)
Nov 13, 2006 14.06 14.21 13.78 14.04 2,309,793 -0.02(-0.14%)
Nov 10, 2006 14.45 14.45 13.96 14.06 1,323,703 -0.33(-2.33%)
Nov 09, 2006 14.45 14.80 14.34 14.39 1,611,160 +0.04(+0.27%)
Nov 08, 2006 14.40 14.59 14.27 14.36 1,028,827 -0.10(-0.66%)
Nov 07, 2006 14.66 14.76 14.38 14.45 1,444,078 -0.21(-1.44%)
Nov 06, 2006 13.93 14.72 13.93 14.66 2,376,355 +0.73(+5.22%)
Nov 03, 2006 13.78 14.07 13.69 13.93 1,156,203 +0.16(+1.18%)
Nov 02, 2006 13.95 13.96 13.64 13.77 1,796,843 -0.28(-1.98%)
Nov 01, 2006 14.36 14.62 14.01 14.05 1,945,744 -0.24(-1.67%)
Oct 31, 2006 14.14 14.36 14.03 14.29 1,554,003 +0.11(+0.81%)
Oct 30, 2006 14.35 14.36 14.06 14.17 1,306,566 -0.25(-1.73%)
Oct 27, 2006 14.51 14.83 14.34 14.42 1,198,731 -0.16(-1.12%)
Oct 26, 2006 14.90 14.91 14.50 14.58 2,147,726 -0.35(-2.37%)
Oct 25, 2006 14.66 15.00 14.62 14.94 2,032,576 +0.05(+0.32%)
Oct 24, 2006 14.36 15.12 13.92 14.89 5,038,913 +0.54(+3.73%)
Oct 23, 2006 13.97 14.43 13.78 14.36 1,763,196 +0.33(+2.32%)
Oct 20, 2006 14.38 14.48 13.59 14.03 1,839,893 -0.31(-2.14%)
Oct 19, 2006 14.16 14.52 13.59 14.34 3,063,494 -0.25(-1.71%)
Oct 18, 2006 14.83 15.09 14.30 14.58 3,373,521 -0.11(-0.78%)
Oct 17, 2006 14.47 14.78 14.15 14.70 2,972,795 +0.24(+1.65%)
Oct 16, 2006 14.27 14.67 14.20 14.46 4,103,084 +0.42(+3.00%)
Oct 13, 2006 13.79 14.09 13.59 14.04 2,833,507 +0.21(+1.52%)
Oct 12, 2006 13.21 13.83 13.20 13.83 3,333,814 +0.66(+5.01%)
Oct 11, 2006 12.82 13.28 12.78 13.17 3,506,644 +0.13(+1.03%)
Oct 10, 2006 12.83 13.08 12.71 13.03 2,014,813 +0.20(+1.57%)
Oct 09, 2006 12.57 12.98 12.52 12.83 2,574,367 +0.33(+2.68%)
Oct 06, 2006 12.31 12.62 12.09 12.50 2,036,756 +0.11(+0.85%)
Oct 05, 2006 11.63 12.49 11.63 12.39 3,993,158 +0.88(+7.65%)
Oct 04, 2006 11.30 11.51 11.21 11.51 1,220,883 +0.22(+1.95%)
Oct 03, 2006 11.44 11.49 11.12 11.29 1,730,177 -0.17(-1.50%)
Oct 02, 2006 11.61 11.61 11.44 11.46 1,713,980 -0.15(-1.32%)
Sep 29, 2006 11.45 11.71 11.41 11.62 2,529,018 +0.12(+1.08%)
Sep 28, 2006 11.69 11.73 11.26 11.49 2,560,470 -0.20(-1.72%)
Sep 27, 2006 11.69 11.84 11.54 11.69 1,041,575 -0.03(-0.24%)
Sep 26, 2006 11.46 11.72 11.34 11.72 1,580,962 +0.31(+2.68%)
Sep 25, 2006 11.48 11.48 11.07 11.42 3,892,533 -0.15(-1.32%)
Sep 22, 2006 12.05 12.18 11.56 11.57 1,982,838 -0.56(-4.65%)
Sep 21, 2006 12.55 12.58 11.95 12.13 1,830,071 -0.31(-2.46%)
Sep 20, 2006 12.37 12.64 12.34 12.44 2,301,330 +0.22(+1.80%)
Sep 19, 2006 12.06 12.29 11.96 12.22 1,820,980 +0.08(+0.63%)
Sep 18, 2006 12.06 12.42 11.93 12.14 1,381,696 +0.21(+1.76%)
Sep 15, 2006 12.12 12.14 11.87 11.93 1,567,796 -0.10(-0.80%)
Sep 14, 2006 12.13 12.21 11.91 12.03 1,945,848 -0.10(-0.79%)
Sep 13, 2006 12.03 12.27 12.03 12.13 1,199,567 +0.15(+1.28%)
Sep 12, 2006 11.90 12.13 11.82 11.97 3,316,991 +0.20(+1.71%)
Sep 11, 2006 12.36 12.41 11.72 11.77 3,485,223 -0.59(-4.80%)
Sep 08, 2006 12.20 12.49 12.19 12.36 3,041,759 +0.19(+1.57%)
Sep 07, 2006 12.41 12.45 12.13 12.17 1,475,530 -0.37(-2.97%)
Sep 06, 2006 12.71 12.74 12.44 12.55 1,653,793 -0.28(-2.16%)
Sep 05, 2006 12.69 12.97 12.58 12.82 1,769,466 +0.21(+1.67%)
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.