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 (%)
Jul 31, 2015 3.160 3.230 2.930 2.950 12,208,380 -0.18(-5.75%)
Jul 30, 2015 3.410 3.680 3.100 3.130 26,595,380 -0.11(-3.40%)
Jul 29, 2015 2.960 3.330 2.950 3.240 23,077,334 +0.34(+11.72%)
Jul 28, 2015 2.620 3.000 2.620 2.900 19,292,372 +0.38(+15.08%)
Jul 27, 2015 2.480 2.550 2.380 2.520 9,562,413 -0.01(-0.40%)
Jul 24, 2015 2.640 2.650 2.460 2.530 8,112,368 -0.13(-4.89%)
Jul 23, 2015 2.720 2.790 2.620 2.660 6,797,393 -0.04(-1.48%)
Jul 22, 2015 2.700 2.730 2.560 2.700 5,815,490 -0.05(-1.82%)
Jul 21, 2015 2.660 2.850 2.630 2.750 6,614,233 +0.07(+2.61%)
Jul 20, 2015 2.900 2.920 2.610 2.680 10,813,629 -0.22(-7.59%)
Jul 17, 2015 2.980 2.990 2.880 2.900 7,692,173 -0.06(-2.03%)
Jul 16, 2015 3.060 3.160 2.930 2.960 10,687,121 -0.07(-2.31%)
Jul 15, 2015 3.210 3.240 2.960 3.030 10,026,485 -0.20(-6.19%)
Jul 14, 2015 3.200 3.280 3.110 3.230 5,135,591 +0.04(+1.25%)
Jul 13, 2015 3.060 3.275 2.980 3.190 9,300,748 +0.17(+5.63%)
Jul 10, 2015 3.160 3.200 3.010 3.020 8,363,249 -0.07(-2.27%)
Jul 09, 2015 3.210 3.230 3.040 3.090 11,025,927 +0.06(+1.98%)
Jul 08, 2015 3.250 3.290 3.010 3.030 11,848,327 -0.32(-9.55%)
Jul 07, 2015 3.260 3.430 3.030 3.350 13,412,386 +0.04(+1.21%)
Jul 06, 2015 3.430 3.520 3.280 3.310 17,063,770 -0.24(-6.76%)
Jul 02, 2015 3.830 3.550 3.550 3.550 15,067,300 -0.26(-6.82%)
Jul 01, 2015 3.900 3.930 3.780 3.810 3,957,747 -0.06(-1.55%)
Jun 30, 2015 3.960 3.980 3.810 3.870 6,574,360 -0.06(-1.53%)
Jun 29, 2015 4.110 4.155 3.920 3.930 8,857,197 -0.25(-5.98%)
Jun 26, 2015 4.330 4.330 4.180 4.180 5,340,691 -0.15(-3.46%)
Jun 25, 2015 4.390 4.430 4.280 4.330 4,362,393 -0.03(-0.69%)
Jun 24, 2015 4.490 4.500 4.320 4.360 5,495,976 -0.13(-2.90%)
Jun 23, 2015 4.320 4.530 4.270 4.490 7,428,052 +0.14(+3.22%)
Jun 22, 2015 4.600 4.660 4.235 4.350 15,338,754 -0.35(-7.45%)
Jun 19, 2015 4.870 4.950 4.700 4.700 6,444,913 -0.19(-3.89%)
Jun 18, 2015 4.780 4.890 4.660 4.890 6,338,682 +0.09(+1.87%)
Jun 17, 2015 4.850 4.880 4.600 4.800 8,417,447 -0.03(-0.62%)
Jun 16, 2015 4.900 4.920 4.810 4.830 4,618,408 -0.05(-1.02%)
Jun 15, 2015 5.000 5.020 4.860 4.880 6,469,682 -0.19(-3.75%)
Jun 12, 2015 4.900 5.080 4.800 5.070 6,642,535 +0.19(+3.89%)
Jun 11, 2015 4.990 4.990 4.840 4.880 6,578,985 -0.10(-2.01%)
Jun 10, 2015 5.120 5.150 4.930 4.980 10,498,726 -0.10(-1.97%)
Jun 09, 2015 5.130 5.180 5.030 5.080 6,975,508 -0.02(-0.39%)
Jun 08, 2015 5.240 5.325 5.060 5.100 8,576,862 -0.15(-2.86%)
Jun 05, 2015 5.530 5.550 5.230 5.250 9,676,822 -0.32(-5.75%)
Jun 04, 2015 5.540 5.660 5.475 5.570 8,919,782 +0.03(+0.54%)
Jun 03, 2015 5.430 5.770 5.410 5.540 13,656,184 +0.10(+1.84%)
Jun 02, 2015 5.200 5.520 5.200 5.440 8,519,206 +0.25(+4.82%)
Jun 01, 2015 5.260 5.280 5.110 5.190 6,335,301 -0.07(-1.33%)
May 29, 2015 5.140 5.310 5.130 5.260 6,846,362 +0.09(+1.74%)
May 28, 2015 5.170 5.220 5.080 5.170 3,995,260 -0.05(-0.96%)
May 27, 2015 5.120 5.270 5.070 5.220 5,681,568 +0.09(+1.75%)
May 26, 2015 5.280 5.300 5.050 5.130 7,971,230 -0.18(-3.39%)
May 22, 2015 5.030 5.310 5.310 5.310 10,285,600 +0.28(+5.57%)
May 21, 2015 5.230 5.240 5.000 5.030 9,008,134 -0.21(-4.01%)
May 20, 2015 5.310 5.310 5.031 5.240 8,218,929 +0.02(+0.38%)
May 19, 2015 5.570 5.580 5.211 5.220 12,496,393 -0.41(-7.28%)
May 18, 2015 5.650 5.765 5.550 5.630 6,606,544 -0.04(-0.71%)
May 15, 2015 5.790 5.800 5.550 5.670 9,157,286 -0.10(-1.73%)
May 14, 2015 5.830 5.930 5.720 5.770 9,693,752 +0.01(+0.17%)
May 13, 2015 5.600 5.820 5.590 5.760 10,929,231 +0.18(+3.23%)
May 12, 2015 5.550 5.850 5.350 5.580 18,359,236 +0.05(+0.90%)
May 11, 2015 5.360 5.620 5.350 5.530 9,907,033 +0.23(+4.34%)
May 08, 2015 5.380 5.470 5.300 5.300 6,296,701 -0.03(-0.56%)
May 07, 2015 5.210 5.420 5.100 5.330 9,855,726 +0.10(+1.91%)
May 06, 2015 5.430 5.493 5.110 5.230 12,537,284 -0.19(-3.51%)
May 05, 2015 5.260 5.480 5.190 5.420 11,059,193 +0.21(+4.03%)
May 04, 2015 5.120 5.380 5.100 5.210 8,657,674 +0.09(+1.76%)
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.