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 (%)
Feb 27, 2009 5.685 6.259 5.599 5.914 0 -0.04(-0.64%)
Feb 26, 2009 6.173 6.460 5.866 5.953 7,447,547 -0.01(-0.16%)
Feb 25, 2009 6.307 6.450 5.905 5.962 6,859,805 -0.43(-6.74%)
Feb 24, 2009 5.799 6.422 5.560 6.393 8,859,187 +0.65(+11.33%)
Feb 23, 2009 6.756 6.791 5.704 5.742 7,395,196 -0.86(-13.04%)
Feb 20, 2009 6.651 6.690 6.134 6.603 0 -0.33(-4.83%)
Feb 19, 2009 7.321 7.560 6.919 6.938 6,484,446 -0.20(-2.81%)
Feb 18, 2009 7.704 7.790 6.871 7.139 7,330,314 -0.32(-4.24%)
Feb 17, 2009 8.316 8.374 7.436 7.455 8,515,955 -1.26(-14.49%)
Feb 13, 2009 8.336 8.948 8.182 8.718 0 +0.42(+5.08%)
Feb 12, 2009 8.288 8.364 7.876 8.297 8,798,137 -0.08(-0.91%)
Feb 11, 2009 8.336 8.661 8.010 8.374 7,546,668 +0.24(+2.94%)
Feb 10, 2009 9.216 9.618 8.020 8.135 15,492,957 -1.22(-13.09%)
Feb 09, 2009 9.541 9.886 9.015 9.360 8,689,439 -0.07(-0.71%)
Feb 06, 2009 8.986 9.446 8.852 9.427 0 +0.87(+10.18%)
Feb 05, 2009 8.202 8.785 8.001 8.556 7,517,260 +0.38(+4.68%)
Feb 04, 2009 7.848 8.642 7.848 8.173 12,070,405 +0.43(+5.56%)
Feb 03, 2009 7.618 7.991 7.388 7.742 10,973,824 +0.33(+4.39%)
Feb 02, 2009 7.522 7.914 7.120 7.417 11,765,882 -0.31(-3.97%)
Jan 30, 2009 8.374 8.575 7.666 7.723 0 -0.60(-7.24%)
Jan 29, 2009 8.757 8.757 8.269 8.326 5,561,668 -0.48(-5.43%)
Jan 28, 2009 8.642 9.034 8.307 8.805 11,149,924 +0.54(+6.48%)
Jan 27, 2009 9.254 9.254 7.962 8.269 18,037,722 -0.73(-8.09%)
Jan 26, 2009 8.938 9.570 8.805 8.996 11,326,470 +0.22(+2.51%)
Jan 23, 2009 8.106 9.197 7.819 8.776 8,188,460 +0.23(+2.69%)
Jan 22, 2009 8.470 8.996 8.326 8.546 9,737,478 -0.45(-5.00%)
Jan 21, 2009 9.293 9.331 8.297 8.996 9,959,225 +0.18(+2.06%)
Jan 20, 2009 8.919 9.647 8.613 8.814 9,433,642 -0.40(-4.36%)
Jan 16, 2009 9.589 9.752 8.613 9.216 0 +0.07(+0.73%)
Jan 15, 2009 8.833 9.350 8.077 9.149 11,788,031 +0.32(+3.58%)
Jan 14, 2009 9.503 9.503 8.718 8.833 9,772,115 -0.97(-9.86%)
Jan 13, 2009 9.379 10.16 9.197 9.800 9,907,615 +0.12(+1.29%)
Jan 12, 2009 10.34 10.48 9.570 9.675 10,764,797 -0.92(-8.67%)
Jan 09, 2009 12.22 12.39 10.54 10.59 16,790,814 -1.85(-14.85%)
Jan 08, 2009 11.56 12.51 11.25 12.44 16,153,698 +1.22(+10.92%)
Jan 07, 2009 10.93 11.95 10.75 11.22 16,874,892 +0.53(+4.92%)
Jan 06, 2009 10.72 10.90 10.19 10.69 10,266,481 +0.41(+4.00%)
Jan 05, 2009 9.924 10.57 9.541 10.28 10,589,193 +0.51(+5.19%)
Jan 02, 2009 8.967 9.953 8.938 9.771 0 +0.85(+9.55%)
Jan 01, 2009 8.508 9.082 8.508 8.919 0 +0.00(+0.00%)
Dec 31, 2008 8.508 9.082 8.508 8.919 3,339,925 +0.32(+3.67%)
Dec 30, 2008 8.326 8.604 8.001 8.604 3,364,732 +0.38(+4.66%)
Dec 29, 2008 8.604 8.604 8.010 8.221 3,129,046 -0.20(-2.39%)
Dec 26, 2008 8.029 8.489 7.895 8.422 0 +0.38(+4.76%)
Dec 24, 2008 8.278 8.278 7.905 8.039 1,868,448 -0.19(-2.33%)
Dec 23, 2008 8.690 8.699 8.106 8.230 4,341,851 -0.11(-1.26%)
Dec 22, 2008 9.168 9.178 7.981 8.336 5,566,196 -0.90(-9.74%)
Dec 19, 2008 9.752 9.752 8.814 9.235 8,177,100 -0.17(-1.83%)
Dec 18, 2008 10.91 11.01 9.254 9.407 9,996,771 -1.20(-11.28%)
Dec 17, 2008 9.991 11.14 9.666 10.60 8,769,717 +0.61(+6.13%)
Dec 16, 2008 9.474 10.02 9.264 9.991 6,846,743 +1.06(+11.90%)
Dec 15, 2008 9.838 10.05 8.900 8.929 7,256,777 -0.49(-5.18%)
Dec 12, 2008 7.981 9.781 7.981 9.417 0 +0.62(+7.07%)
Dec 11, 2008 9.082 9.972 8.671 8.795 7,500,276 -0.55(-5.84%)
Dec 10, 2008 9.551 9.848 8.508 9.340 11,268,030 +0.33(+3.61%)
Dec 09, 2008 8.431 9.781 8.278 9.015 12,392,233 +0.41(+4.78%)
Dec 08, 2008 7.426 8.843 7.398 8.604 10,504,384 +1.76(+25.73%)
Dec 05, 2008 6.211 6.852 6.048 6.843 0 +0.37(+5.77%)
Dec 04, 2008 6.795 7.235 6.288 6.469 6,125,575 -0.38(-5.59%)
Dec 03, 2008 6.431 6.967 6.230 6.852 7,520,766 +0.00(+0.00%)
Dec 02, 2008 6.814 7.101 6.517 6.852 7,500,256 +0.34(+5.29%)
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.