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 (%)
Apr 30, 2007 30.50 30.82 29.07 29.21 4,764,299 -1.29(-4.24%)
Apr 27, 2007 29.88 30.68 29.74 30.50 5,335,818 +0.44(+1.46%)
Apr 26, 2007 30.35 30.62 29.88 30.06 3,502,736 -0.29(-0.95%)
Apr 25, 2007 30.16 30.86 29.72 30.35 5,483,412 +0.69(+2.32%)
Apr 24, 2007 28.54 30.40 28.17 29.66 12,567,096 +1.19(+4.17%)
Apr 23, 2007 26.74 28.98 26.52 28.47 12,818,735 +1.36(+5.01%)
Apr 20, 2007 26.94 27.11 26.31 27.11 5,017,989 +0.65(+2.46%)
Apr 19, 2007 25.34 26.47 25.04 26.46 4,488,201 +0.96(+3.75%)
Apr 18, 2007 26.24 26.24 25.34 25.50 2,727,343 -0.74(-2.81%)
Apr 17, 2007 25.71 26.77 25.40 26.24 7,128,799 +0.16(+0.62%)
Apr 16, 2007 24.17 26.11 24.17 26.08 8,153,217 +2.14(+8.96%)
Apr 13, 2007 23.44 23.98 23.25 23.93 3,022,165 +0.52(+2.21%)
Apr 12, 2007 22.84 23.42 22.65 23.42 3,755,814 +0.77(+3.38%)
Apr 11, 2007 23.06 23.33 22.52 22.65 1,943,549 -0.22(-0.96%)
Apr 10, 2007 23.27 23.29 22.62 22.87 2,151,915 -0.29(-1.24%)
Apr 09, 2007 23.45 23.58 23.12 23.16 2,046,248 +0.00(+0.00%)
Apr 05, 2007 22.85 23.19 22.83 23.16 2,999,325 +0.20(+0.88%)
Apr 04, 2007 22.99 23.02 22.64 22.96 2,877,786 +0.02(+0.08%)
Apr 03, 2007 23.11 23.48 22.87 22.94 2,937,058 +0.01(+0.04%)
Apr 02, 2007 22.49 23.01 22.48 22.93 2,025,262 +0.55(+2.44%)
Mar 30, 2007 22.58 22.82 22.29 22.38 2,858,690 -0.06(-0.26%)
Mar 29, 2007 22.09 22.91 21.90 22.44 5,244,658 +0.80(+3.72%)
Mar 28, 2007 22.15 22.15 21.59 21.64 2,262,981 -0.51(-2.29%)
Mar 27, 2007 22.30 22.38 21.97 22.15 1,783,468 -0.26(-1.15%)
Mar 26, 2007 22.78 22.79 22.01 22.40 2,298,063 -0.26(-1.14%)
Mar 23, 2007 22.37 22.76 22.36 22.66 1,536,971 +0.37(+1.67%)
Mar 22, 2007 22.66 22.67 22.20 22.29 1,837,699 -0.23(-1.02%)
Mar 21, 2007 22.16 22.65 22.11 22.52 2,125,104 +0.42(+1.91%)
Mar 20, 2007 21.69 22.37 21.47 22.10 2,531,212 +0.65(+3.03%)
Mar 19, 2007 21.30 21.56 21.14 21.45 1,604,368 +0.30(+1.40%)
Mar 16, 2007 21.58 21.65 21.07 21.15 2,389,625 -0.42(-1.95%)
Mar 15, 2007 21.29 21.80 21.20 21.57 1,764,868 +0.28(+1.30%)
Mar 14, 2007 20.91 21.34 20.34 21.29 3,332,142 +0.30(+1.41%)
Mar 13, 2007 21.68 21.87 20.92 21.00 3,195,989 -0.68(-3.13%)
Mar 12, 2007 21.48 21.96 21.12 21.68 2,691,607 -0.08(-0.35%)
Mar 09, 2007 21.68 21.75 21.22 21.75 2,100,496 +0.29(+1.34%)
Mar 08, 2007 21.70 21.99 21.30 21.47 2,824,521 +0.26(+1.22%)
Mar 07, 2007 21.27 21.76 21.10 21.21 2,949,388 -0.05(-0.22%)
Mar 06, 2007 20.85 21.45 20.67 21.26 3,090,453 +1.00(+4.96%)
Mar 05, 2007 19.74 21.18 19.68 20.25 3,674,676 -0.60(-2.89%)
Mar 02, 2007 21.92 22.20 20.38 20.85 4,962,216 -0.98(-4.47%)
Mar 01, 2007 21.62 22.37 20.87 21.83 6,063,037 -0.31(-1.38%)
Feb 28, 2007 19.29 22.80 19.29 22.14 10,231,326 +2.60(+13.33%)
Feb 27, 2007 20.78 20.78 19.22 19.53 4,947,483 -1.84(-8.60%)
Feb 26, 2007 21.59 21.85 21.31 21.37 1,783,869 -0.08(-0.36%)
Feb 23, 2007 21.77 22.09 21.32 21.45 1,377,412 -0.33(-1.49%)
Feb 22, 2007 22.04 22.19 21.51 21.77 1,894,752 -0.16(-0.74%)
Feb 21, 2007 21.39 22.00 21.29 21.93 2,415,644 +0.27(+1.24%)
Feb 20, 2007 21.53 21.72 21.04 21.67 3,254,087 -0.08(-0.35%)
Feb 16, 2007 21.49 21.74 21.23 21.74 2,265,907 +0.25(+1.16%)
Feb 15, 2007 20.68 21.86 20.65 21.49 5,551,237 +0.93(+4.51%)
Feb 14, 2007 20.72 20.83 20.37 20.57 1,728,472 -0.15(-0.74%)
Feb 13, 2007 20.40 20.72 20.11 20.72 2,645,128 +0.79(+3.99%)
Feb 12, 2007 19.89 20.18 19.53 19.93 2,539,105 +0.36(+1.86%)
Feb 09, 2007 20.18 20.19 19.44 19.56 2,663,290 -0.74(-3.63%)
Feb 08, 2007 20.25 20.30 19.72 20.30 4,020,953 -0.32(-1.53%)
Feb 07, 2007 20.86 21.08 20.37 20.61 2,290,253 -0.24(-1.15%)
Feb 06, 2007 20.76 20.97 20.46 20.85 2,422,331 +0.42(+2.06%)
Feb 05, 2007 20.80 20.80 20.24 20.43 2,612,925 -0.36(-1.75%)
Feb 02, 2007 20.77 20.93 20.35 20.80 2,769,662 +0.04(+0.18%)
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.