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 (%)
Jan 30, 2004 4.689 5.043 4.603 4.689 2,184,508 +0.00(+0.00%)
Jan 29, 2004 4.919 4.976 4.498 4.689 1,512,311 -0.09(-1.80%)
Jan 28, 2004 5.197 5.244 4.565 4.775 2,568,097 -0.39(-7.59%)
Jan 27, 2004 4.986 5.254 4.948 5.168 2,862,451 +0.21(+4.25%)
Jan 26, 2004 4.862 4.986 4.785 4.957 1,548,883 +0.10(+1.97%)
Jan 23, 2004 4.976 5.024 4.747 4.862 1,533,418 -0.11(-2.31%)
Jan 22, 2004 4.986 5.254 4.919 4.976 2,830,581 +0.09(+1.76%)
Jan 21, 2004 4.938 5.053 4.775 4.890 2,473,637 +0.11(+2.20%)
Jan 20, 2004 4.488 4.976 4.393 4.785 2,407,911 +0.33(+7.53%)
Jan 16, 2004 4.546 4.546 4.354 4.450 1,196,537 -0.09(-1.90%)
Jan 15, 2004 4.354 4.661 4.316 4.536 2,238,425 +0.23(+5.33%)
Jan 14, 2004 4.393 4.432 4.307 4.307 1,368,948 -0.02(-0.44%)
Jan 13, 2004 4.546 4.622 4.307 4.326 2,536,854 -0.17(-3.83%)
Jan 12, 2004 4.421 4.756 4.421 4.498 2,092,241 +0.03(+0.64%)
Jan 09, 2004 4.393 4.575 4.307 4.469 1,967,060 -0.17(-3.71%)
Jan 08, 2004 4.919 5.024 4.163 4.642 4,916,449 -0.28(-5.64%)
Jan 07, 2004 5.120 5.120 4.833 4.919 2,164,445 -0.25(-4.81%)
Jan 06, 2004 5.235 5.264 5.024 5.168 1,537,598 -0.05(-0.92%)
Jan 05, 2004 5.024 5.302 5.015 5.216 1,757,763 +0.22(+4.41%)
Jan 02, 2004 5.713 5.713 4.871 4.996 1,693,082 +0.11(+2.35%)
Dec 31, 2003 5.244 5.264 4.795 4.881 2,333,618 -0.36(-6.93%)
Dec 30, 2003 5.455 5.455 5.120 5.244 2,302,479 -0.07(-1.26%)
Dec 29, 2003 5.197 5.398 5.216 5.311 1,715,652 +0.11(+2.21%)
Dec 26, 2003 5.225 5.503 5.130 5.197 1,736,969 +0.18(+3.63%)
Dec 24, 2003 5.024 5.158 4.976 5.015 547,746 +0.05(+0.96%)
Dec 23, 2003 4.957 5.235 4.881 4.967 2,592,340 +0.06(+1.17%)
Dec 22, 2003 4.718 5.015 4.565 4.909 3,501,733 +0.36(+8.00%)
Dec 19, 2003 4.383 4.718 4.259 4.546 2,509,791 +0.31(+7.22%)
Dec 18, 2003 4.077 4.297 4.077 4.240 1,221,510 +0.16(+3.99%)
Dec 17, 2003 4.067 4.259 3.981 4.077 1,706,144 +0.03(+0.71%)
Dec 16, 2003 4.192 4.259 3.972 4.048 1,481,904 -0.14(-3.42%)
Dec 15, 2003 4.479 4.508 4.096 4.192 3,005,501 -0.07(-1.57%)
Dec 12, 2003 3.780 4.211 3.742 4.259 3,793,788 +0.48(+12.66%)
Dec 11, 2003 3.732 3.828 3.627 3.780 1,547,943 +0.05(+1.28%)
Dec 10, 2003 3.570 3.694 3.570 3.732 2,397,462 +0.23(+6.56%)
Dec 09, 2003 3.828 3.924 3.493 3.503 2,121,604 -0.26(-6.87%)
Dec 08, 2003 3.206 3.780 3.206 3.761 4,778,102 +0.57(+18.02%)
Dec 05, 2003 2.871 3.062 2.852 3.187 2,255,040 +0.25(+8.47%)
Dec 04, 2003 2.919 3.053 2.890 2.938 1,495,279 -0.01(-0.32%)
Dec 03, 2003 2.861 3.043 2.833 2.948 1,210,120 +0.06(+1.99%)
Dec 02, 2003 2.986 2.986 2.871 2.890 1,090,373 -0.10(-3.21%)
Dec 01, 2003 2.833 3.005 2.737 2.986 1,704,158 +0.11(+4.00%)
Nov 28, 2003 2.852 2.890 2.794 2.871 374,081 +0.02(+0.67%)
Nov 26, 2003 2.737 2.861 2.737 2.852 811,693 +0.11(+4.20%)
Nov 25, 2003 2.708 2.737 2.584 2.737 507,308 +0.07(+2.51%)
Nov 24, 2003 2.584 2.727 2.584 2.670 693,199 +0.10(+3.72%)
Nov 21, 2003 2.488 2.584 2.440 2.574 531,027 +0.09(+3.46%)
Nov 20, 2003 2.450 2.536 2.450 2.488 382,126 -0.06(-2.26%)
Nov 19, 2003 2.603 2.632 2.517 2.546 457,674 -0.05(-1.84%)
Nov 18, 2003 2.603 2.622 2.546 2.594 732,383 +0.07(+2.65%)
Nov 17, 2003 2.536 2.555 2.460 2.527 1,057,040 -0.09(-3.30%)
Nov 14, 2003 2.680 2.737 2.603 2.613 906,049 -0.07(-2.50%)
Nov 13, 2003 2.699 2.747 2.651 2.680 1,139,588 -0.01(-0.36%)
Nov 12, 2003 2.488 2.689 2.488 2.689 650,984 +0.11(+4.46%)
Nov 11, 2003 2.871 2.871 2.574 2.574 2,042,608 -0.30(-10.33%)
Nov 10, 2003 3.082 3.101 2.727 2.871 2,128,187 -0.15(-5.06%)
Nov 07, 2003 2.871 3.091 2.861 3.024 4,671,833 +0.22(+7.85%)
Nov 06, 2003 2.622 2.804 2.603 2.804 4,451,146 +0.22(+8.52%)
Nov 05, 2003 2.393 2.584 2.393 2.584 2,953,882 +0.19(+8.00%)
Nov 04, 2003 2.354 2.412 2.316 2.393 863,996 +0.06(+2.46%)
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.