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, 2007 43.09 44.55 43.04 44.25 1,329,711 +0.69(+1.58%)
Dec 28, 2007 43.70 44.18 43.10 43.56 1,078,525 +0.08(+0.18%)
Dec 27, 2007 44.17 44.61 43.45 43.49 1,509,323 -1.05(-2.36%)
Dec 26, 2007 43.33 44.74 43.12 44.54 1,493,937 +1.05(+2.42%)
Dec 24, 2007 43.26 44.01 43.10 43.49 769,585 +0.34(+0.80%)
Dec 21, 2007 43.40 43.54 42.14 43.14 2,945,870 +0.86(+2.04%)
Dec 20, 2007 41.68 42.34 41.27 42.28 2,803,354 +0.62(+1.49%)
Dec 19, 2007 41.93 42.41 41.27 41.66 1,960,608 -0.56(-1.31%)
Dec 18, 2007 43.87 43.87 41.08 42.21 2,742,837 -0.76(-1.76%)
Dec 17, 2007 45.11 45.43 42.75 42.97 2,787,609 -3.09(-6.71%)
Dec 14, 2007 44.70 46.42 44.50 46.06 2,415,748 +0.58(+1.28%)
Dec 13, 2007 44.30 45.60 43.65 45.48 2,244,094 +0.97(+2.17%)
Dec 12, 2007 45.48 45.84 43.88 44.51 2,096,119 +0.35(+0.80%)
Dec 11, 2007 45.93 46.42 43.88 44.16 1,780,559 -1.54(-3.37%)
Dec 10, 2007 46.35 46.88 45.52 45.70 1,353,285 -0.21(-0.46%)
Dec 07, 2007 45.94 46.64 44.80 45.91 5,288,157 +0.46(+1.01%)
Dec 06, 2007 44.74 45.45 44.16 45.45 1,856,011 +1.04(+2.35%)
Dec 05, 2007 43.12 45.08 43.12 44.41 1,852,641 +1.20(+2.77%)
Dec 04, 2007 41.98 43.49 41.83 43.21 1,867,605 +0.36(+0.85%)
Dec 03, 2007 42.37 43.20 41.81 42.85 2,102,405 +0.19(+0.45%)
Nov 30, 2007 43.13 43.13 41.83 42.65 3,562,838 +0.74(+1.76%)
Nov 29, 2007 42.22 42.83 41.06 41.92 1,722,367 -0.20(-0.48%)
Nov 28, 2007 38.94 42.12 38.94 42.12 3,340,723 +3.18(+8.16%)
Nov 27, 2007 39.86 39.91 38.33 38.94 2,781,633 -0.36(-0.93%)
Nov 26, 2007 40.91 41.62 39.05 39.30 1,709,195 -1.53(-3.75%)
Nov 23, 2007 39.81 40.94 39.62 40.84 805,822 +1.04(+2.62%)
Nov 21, 2007 38.52 40.41 37.42 39.79 3,587,909 +1.16(+3.00%)
Nov 20, 2007 38.38 39.96 37.67 38.63 3,697,916 +0.19(+0.50%)
Nov 19, 2007 40.44 41.15 38.40 38.44 3,413,495 -2.66(-6.47%)
Nov 16, 2007 40.90 41.31 39.76 41.10 2,945,731 +0.61(+1.51%)
Nov 15, 2007 42.93 42.93 40.22 40.49 3,992,028 -2.33(-5.43%)
Nov 14, 2007 42.06 43.52 41.42 42.82 3,256,857 +2.05(+5.02%)
Nov 13, 2007 39.93 41.01 38.80 40.77 4,121,993 +0.94(+2.35%)
Nov 12, 2007 42.44 42.44 38.09 39.83 5,258,778 -2.48(-5.86%)
Nov 09, 2007 43.26 44.02 42.11 42.31 3,646,639 -1.81(-4.10%)
Nov 08, 2007 44.59 45.85 42.45 44.12 3,258,592 -0.30(-0.67%)
Nov 07, 2007 44.99 45.44 43.47 44.41 2,701,396 -1.25(-2.75%)
Nov 06, 2007 44.98 46.07 44.98 45.67 2,347,826 +0.61(+1.36%)
Nov 05, 2007 44.74 45.53 44.41 45.06 1,986,530 -0.77(-1.67%)
Nov 02, 2007 46.38 46.88 45.14 45.82 2,384,087 -0.38(-0.83%)
Nov 01, 2007 47.36 47.52 45.12 46.20 2,428,251 -1.77(-3.69%)
Oct 31, 2007 47.89 48.41 47.05 47.98 2,514,493 +0.30(+0.62%)
Oct 30, 2007 49.29 49.46 47.36 47.68 2,884,186 -2.56(-5.10%)
Oct 29, 2007 50.92 51.65 50.18 50.24 2,218,572 -0.68(-1.33%)
Oct 26, 2007 50.00 50.95 49.76 50.92 2,388,789 +1.58(+3.20%)
Oct 25, 2007 48.68 49.79 47.90 49.34 2,690,771 +1.78(+3.74%)
Oct 24, 2007 47.67 48.31 46.28 47.56 2,512,821 -0.45(-0.94%)
Oct 23, 2007 47.37 49.44 46.70 48.01 3,988,468 +0.09(+0.18%)
Oct 22, 2007 46.89 48.02 45.65 47.93 3,738,093 -0.10(-0.20%)
Oct 19, 2007 49.29 50.07 47.75 48.02 3,351,055 -1.40(-2.83%)
Oct 18, 2007 48.90 49.43 47.86 49.42 2,872,587 +0.20(+0.41%)
Oct 17, 2007 49.11 49.69 48.00 49.22 2,750,958 +1.09(+2.27%)
Oct 16, 2007 46.32 49.09 45.95 48.13 4,091,276 +1.58(+3.39%)
Oct 15, 2007 47.39 48.99 46.04 46.55 2,765,901 -0.86(-1.82%)
Oct 12, 2007 46.17 47.85 45.58 47.41 2,067,266 +0.75(+1.60%)
Oct 11, 2007 47.75 48.85 45.72 46.66 3,950,839 -0.46(-0.97%)
Oct 10, 2007 46.51 47.61 46.09 47.12 2,634,450 +0.77(+1.65%)
Oct 09, 2007 45.94 46.53 44.47 46.36 3,112,396 +0.66(+1.45%)
Oct 08, 2007 41.87 46.50 41.74 45.70 6,074,953 +4.56(+11.10%)
Oct 05, 2007 39.75 42.50 39.63 41.13 2,530,898 +1.71(+4.35%)
Oct 04, 2007 40.07 40.23 39.06 39.42 3,459,675 -1.33(-3.26%)
Oct 03, 2007 41.56 42.06 40.58 40.75 2,080,225 -1.00(-2.41%)
Oct 02, 2007 42.35 42.50 40.95 41.75 2,277,401 -0.53(-1.25%)
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.