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, 2007 45.07 45.07 43.71 44.57 3,409,678 +0.77(+1.76%)
Nov 29, 2007 44.12 44.75 42.90 43.80 1,648,326 -0.21(-0.48%)
Nov 28, 2007 40.69 44.01 40.69 44.01 3,197,112 +3.32(+8.16%)
Nov 27, 2007 41.65 41.70 40.05 40.69 2,662,056 -0.38(-0.93%)
Nov 26, 2007 42.75 43.49 40.80 41.07 1,635,720 -1.60(-3.75%)
Nov 23, 2007 41.60 42.78 41.40 42.67 771,182 +1.09(+2.62%)
Nov 21, 2007 40.25 42.23 39.10 41.58 3,433,672 +1.21(+3.00%)
Nov 20, 2007 40.10 41.75 39.36 40.37 3,538,950 +0.20(+0.50%)
Nov 19, 2007 42.26 43.00 40.13 40.17 3,266,755 -2.78(-6.47%)
Nov 16, 2007 42.74 43.17 41.55 42.95 2,819,100 +0.64(+1.51%)
Nov 15, 2007 44.86 44.86 42.03 42.31 3,820,418 -2.43(-5.43%)
Nov 14, 2007 43.95 45.47 43.28 44.74 3,116,851 +2.14(+5.02%)
Nov 13, 2007 41.72 42.85 40.54 42.60 3,944,796 +0.98(+2.35%)
Nov 12, 2007 44.35 44.35 39.80 41.62 5,032,713 -2.59(-5.86%)
Nov 09, 2007 45.20 46.00 44.00 44.21 3,489,877 -1.89(-4.10%)
Nov 08, 2007 46.59 47.91 44.36 46.10 3,118,511 -0.31(-0.67%)
Nov 07, 2007 47.01 47.48 45.42 46.41 2,585,268 -1.31(-2.75%)
Nov 06, 2007 47.00 48.14 47.00 47.72 2,246,898 +0.64(+1.36%)
Nov 05, 2007 46.75 47.58 46.41 47.08 1,901,133 -0.80(-1.67%)
Nov 02, 2007 48.46 48.99 47.17 47.88 2,281,600 -0.40(-0.83%)
Nov 01, 2007 49.49 49.65 47.15 48.28 2,323,865 -1.85(-3.69%)
Oct 31, 2007 50.04 50.58 49.16 50.13 2,406,400 +0.31(+0.62%)
Oct 30, 2007 51.50 51.68 49.49 49.82 2,760,200 -2.68(-5.10%)
Oct 29, 2007 53.21 53.97 52.43 52.50 2,123,200 -0.71(-1.33%)
Oct 26, 2007 52.25 53.24 52.00 53.21 2,286,100 +1.65(+3.20%)
Oct 25, 2007 50.87 52.03 50.05 51.56 2,575,100 +1.86(+3.74%)
Oct 24, 2007 49.81 50.48 48.36 49.70 2,404,800 -0.47(-0.94%)
Oct 23, 2007 49.50 51.66 48.80 50.17 3,817,011 +0.09(+0.18%)
Oct 22, 2007 49.00 50.18 47.70 50.08 3,577,400 -0.10(-0.20%)
Oct 19, 2007 51.50 52.32 49.90 50.18 3,207,000 -1.46(-2.83%)
Oct 18, 2007 51.10 51.65 50.01 51.64 2,749,100 +0.21(+0.41%)
Oct 17, 2007 51.32 51.92 50.16 51.43 2,632,700 +1.14(+2.27%)
Oct 16, 2007 48.40 51.29 48.01 50.29 3,915,400 +1.65(+3.39%)
Oct 15, 2007 49.52 51.19 48.11 48.64 2,647,000 -0.90(-1.82%)
Oct 12, 2007 48.24 50.00 47.63 49.54 1,978,398 +0.78(+1.60%)
Oct 11, 2007 49.90 51.04 47.77 48.76 3,781,000 -0.48(-0.97%)
Oct 10, 2007 48.60 49.75 48.16 49.24 2,521,200 +0.80(+1.65%)
Oct 09, 2007 48.00 48.62 46.47 48.44 2,978,600 +0.69(+1.45%)
Oct 08, 2007 43.75 48.59 43.61 47.75 5,813,802 +4.77(+11.10%)
Oct 05, 2007 41.54 44.41 41.41 42.98 2,422,100 +1.79(+4.35%)
Oct 04, 2007 41.87 42.04 40.81 41.19 3,310,950 -1.39(-3.26%)
Oct 03, 2007 43.43 43.95 42.40 42.58 1,990,800 -1.05(-2.41%)
Oct 02, 2007 44.25 44.41 42.79 43.63 2,179,500 -0.55(-1.24%)
Oct 01, 2007 43.70 44.80 43.61 44.18 3,467,600 +0.23(+0.52%)
Sep 28, 2007 44.78 44.98 43.25 43.95 1,334,300 -0.39(-0.88%)
Sep 27, 2007 44.00 44.95 43.19 44.34 1,632,800 +0.54(+1.23%)
Sep 26, 2007 43.46 44.01 43.03 43.80 1,596,750 +1.13(+2.65%)
Sep 25, 2007 41.55 42.79 41.48 42.67 1,840,735 +0.34(+0.80%)
Sep 24, 2007 43.06 43.77 41.81 42.33 2,618,970 -0.65(-1.51%)
Sep 21, 2007 43.50 43.84 42.98 42.98 1,745,900 -0.06(-0.14%)
Sep 20, 2007 42.30 43.59 42.12 43.04 1,937,900 +0.79(+1.87%)
Sep 19, 2007 42.09 44.27 41.27 42.25 3,907,132 +0.81(+1.95%)
Sep 18, 2007 39.56 41.66 39.30 41.44 2,874,000 +2.32(+5.93%)
Sep 17, 2007 40.59 40.79 38.91 39.12 2,907,400 -0.53(-1.34%)
Sep 14, 2007 38.91 40.07 38.40 39.65 1,673,100 +0.23(+0.58%)
Sep 13, 2007 38.50 40.20 38.25 39.42 2,072,200 +1.27(+3.33%)
Sep 12, 2007 37.88 38.69 37.57 38.15 2,823,300 -0.35(-0.91%)
Sep 11, 2007 38.96 39.40 38.17 38.50 2,517,650 +0.16(+0.42%)
Sep 10, 2007 39.72 39.88 37.18 38.34 3,013,400 -0.76(-1.94%)
Sep 07, 2007 40.60 40.99 38.75 39.10 3,117,200 -2.22(-5.37%)
Sep 06, 2007 41.50 41.75 40.26 41.32 2,200,400 +0.12(+0.29%)
Sep 05, 2007 39.75 41.23 39.59 41.20 2,982,600 +1.07(+2.67%)
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.