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 (%)
Dec 31, 2012 4.320 4.660 4.310 4.610 8,278,203 +0.31(+7.21%)
Dec 28, 2012 4.310 4.390 4.270 4.300 4,513,597 -0.08(-1.83%)
Dec 27, 2012 4.630 4.670 4.250 4.380 9,690,100 -0.22(-4.78%)
Dec 26, 2012 4.400 4.640 4.400 4.600 6,132,417 +0.18(+4.07%)
Dec 24, 2012 4.400 4.470 4.350 4.420 2,541,363 -0.01(-0.23%)
Dec 21, 2012 4.280 4.480 4.210 4.430 17,336,904 -0.12(-2.64%)
Dec 20, 2012 4.530 4.580 4.410 4.550 5,904,223 +0.03(+0.66%)
Dec 19, 2012 4.610 4.640 4.510 4.520 5,539,580 -0.06(-1.31%)
Dec 18, 2012 4.480 4.630 4.470 4.580 7,894,114 +0.10(+2.23%)
Dec 17, 2012 4.500 4.540 4.420 4.480 6,717,262 +0.08(+1.82%)
Dec 14, 2012 4.200 4.450 4.200 4.400 13,761,711 +0.26(+6.28%)
Dec 13, 2012 4.160 4.250 4.130 4.140 7,329,107 -0.06(-1.43%)
Dec 12, 2012 4.340 4.340 4.170 4.200 6,555,840 -0.08(-1.87%)
Dec 11, 2012 4.200 4.330 4.170 4.280 8,620,108 +0.12(+2.88%)
Dec 10, 2012 4.110 4.200 4.070 4.160 4,900,844 +0.08(+1.96%)
Dec 07, 2012 4.130 4.155 4.030 4.080 6,997,440 -0.02(-0.49%)
Dec 06, 2012 4.060 4.120 4.010 4.100 4,884,126 +0.03(+0.74%)
Dec 05, 2012 4.000 4.090 3.900 4.070 9,853,555 +0.14(+3.56%)
Dec 04, 2012 3.880 3.990 3.860 3.930 5,699,080 -0.08(-2.00%)
Nov 30, 2012 4.130 4.165 3.980 4.010 7,631,000 -0.12(-2.91%)
Nov 29, 2012 4.100 4.210 4.070 4.130 16,532,688 +0.13(+3.25%)
Nov 28, 2012 3.850 4.050 3.820 4.000 23,254,792 +0.21(+5.54%)
Nov 27, 2012 3.900 3.920 3.780 3.790 6,382,485 -0.03(-0.79%)
Nov 26, 2012 3.970 3.970 3.780 3.820 7,992,697 -0.01(-0.26%)
Nov 23, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.05(+1.32%)
Nov 21, 2012 3.740 3.900 3.690 3.780 10,814,448 +0.04(+1.07%)
Nov 20, 2012 3.740 3.780 3.640 3.740 12,056,193 +0.08(+2.19%)
Nov 19, 2012 3.650 3.770 3.570 3.660 11,500,768 +0.09(+2.52%)
Nov 16, 2012 3.660 3.660 3.420 3.570 16,340,476 -0.06(-1.65%)
Nov 15, 2012 3.840 3.840 3.560 3.630 51,767,192 -0.39(-9.70%)
Nov 14, 2012 4.480 4.530 4.010 4.020 20,019,376 -0.48(-10.67%)
Nov 13, 2012 4.940 5.080 4.390 4.500 27,153,088 -0.96(-17.58%)
Nov 12, 2012 5.490 5.550 5.380 5.460 2,890,291 +0.05(+0.92%)
Nov 09, 2012 5.290 5.600 5.270 5.410 4,483,664 +0.07(+1.31%)
Nov 08, 2012 5.430 5.585 5.300 5.340 6,242,593 -0.09(-1.66%)
Nov 07, 2012 5.580 5.580 5.250 5.430 7,820,434 -0.23(-4.06%)
Nov 06, 2012 5.400 5.770 5.360 5.660 8,970,641 +0.34(+6.39%)
Nov 05, 2012 5.230 5.405 5.180 5.320 3,953,408 +0.07(+1.33%)
Nov 02, 2012 5.590 5.590 5.240 5.250 5,157,269 -0.23(-4.20%)
Nov 01, 2012 5.080 5.580 5.070 5.480 10,020,959 +0.44(+8.73%)
Oct 31, 2012 5.200 5.280 5.010 5.040 4,656,271 -0.15(-2.89%)
Oct 26, 2012 5.250 5.190 5.190 5.190 5,250,400 -0.02(-0.38%)
Oct 25, 2012 5.220 5.250 5.120 5.210 6,715,179 +0.06(+1.17%)
Oct 24, 2012 5.160 5.240 5.110 5.150 6,017,398 -0.04(-0.77%)
Oct 23, 2012 5.290 5.360 5.100 5.190 13,058,491 -0.32(-5.81%)
Oct 19, 2012 5.750 5.750 5.470 5.510 6,217,642 -0.28(-4.84%)
Oct 18, 2012 5.720 5.900 5.650 5.790 9,343,556 +0.07(+1.22%)
Oct 17, 2012 5.530 5.850 5.440 5.720 11,718,841 +0.23(+4.19%)
Oct 16, 2012 5.360 5.510 5.320 5.490 7,545,636 +0.17(+3.20%)
Oct 15, 2012 5.190 5.320 5.130 5.320 4,770,398 +0.12(+2.31%)
Oct 12, 2012 5.360 5.390 5.130 5.200 4,484,060 -0.16(-2.99%)
Oct 11, 2012 5.180 5.390 5.120 5.360 7,073,968 +0.25(+4.89%)
Oct 10, 2012 5.290 5.330 5.080 5.110 8,350,000 -0.08(-1.54%)
Oct 09, 2012 5.170 5.420 5.150 5.190 12,601,381 +0.09(+1.76%)
Oct 08, 2012 4.850 5.130 4.815 5.100 8,637,878 +0.23(+4.72%)
Oct 05, 2012 4.910 5.040 4.840 4.870 6,113,025 +0.05(+1.04%)
Oct 04, 2012 4.770 4.940 4.740 4.820 7,536,673 +0.08(+1.69%)
Oct 03, 2012 4.800 4.820 4.710 4.740 3,396,091 -0.05(-1.04%)
Oct 02, 2012 4.930 4.960 4.780 4.790 4,260,358 -0.09(-1.84%)
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.