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, 2009 21.06 20.43 20.43 20.43 2,520,554 -0.56(-2.64%)
Dec 30, 2009 20.65 20.99 20.39 20.99 3,548,316 +0.07(+0.32%)
Dec 29, 2009 21.36 21.43 20.71 20.92 3,385,414 -0.28(-1.31%)
Dec 28, 2009 21.65 21.82 21.12 21.20 3,775,302 -0.19(-0.89%)
Dec 24, 2009 21.20 21.54 21.13 21.39 2,428,673 +0.20(+0.95%)
Dec 23, 2009 20.92 21.26 20.62 21.19 3,764,794 +0.42(+2.03%)
Dec 22, 2009 20.55 20.79 20.06 20.77 5,810,453 +0.33(+1.59%)
Dec 21, 2009 19.43 20.52 19.34 20.44 8,649,887 +1.30(+6.80%)
Dec 18, 2009 19.12 19.18 18.70 19.14 6,103,447 +0.18(+0.96%)
Dec 17, 2009 19.48 19.60 18.89 18.96 6,442,499 -0.89(-4.49%)
Dec 16, 2009 19.86 20.15 19.62 19.85 5,885,237 +0.10(+0.49%)
Dec 15, 2009 20.00 20.24 19.63 19.75 4,395,190 -0.35(-1.76%)
Dec 14, 2009 20.13 20.26 20.03 20.11 6,028,495 +0.47(+2.39%)
Dec 11, 2009 19.54 19.91 19.33 19.64 6,341,204 +0.19(+0.98%)
Dec 10, 2009 19.46 19.95 19.29 19.45 7,429,060 -0.16(-0.83%)
Dec 09, 2009 18.70 19.73 18.45 19.61 9,324,436 +1.15(+6.22%)
Dec 08, 2009 18.43 18.75 18.34 18.46 4,156,030 -0.38(-2.03%)
Dec 07, 2009 18.39 19.12 18.30 18.84 5,466,710 +0.30(+1.60%)
Dec 04, 2009 19.48 19.73 17.88 18.55 14,980,379 -0.73(-3.77%)
Dec 03, 2009 20.55 20.61 19.20 19.27 10,743,181 -1.17(-5.71%)
Dec 02, 2009 19.89 20.66 19.86 20.44 8,999,474 +0.66(+3.34%)
Dec 01, 2009 19.42 20.15 19.24 19.78 8,396,292 +0.64(+3.35%)
Nov 30, 2009 19.28 19.37 18.86 19.14 9,032,085 +0.43(+2.30%)
Nov 27, 2009 18.23 18.99 17.98 18.71 5,714,171 -0.41(-2.15%)
Nov 25, 2009 18.58 19.14 18.52 19.12 6,912,481 +1.13(+6.28%)
Nov 24, 2009 18.18 18.40 17.87 17.99 5,692,757 -0.33(-1.78%)
Nov 23, 2009 18.55 18.76 18.15 18.32 6,793,970 +0.43(+2.41%)
Nov 20, 2009 17.20 18.02 17.09 17.89 7,107,750 +0.34(+1.96%)
Nov 19, 2009 17.75 17.85 17.13 17.54 7,431,498 -0.56(-3.12%)
Nov 18, 2009 18.32 18.63 17.76 18.11 8,542,530 -0.23(-1.25%)
Nov 17, 2009 17.79 18.47 17.61 18.34 7,784,269 +0.37(+2.08%)
Nov 16, 2009 17.34 18.18 17.32 17.96 11,089,323 +1.32(+7.94%)
Nov 13, 2009 16.71 17.00 16.44 16.64 6,481,125 +0.11(+0.64%)
Nov 12, 2009 16.72 17.32 16.43 16.54 5,495,429 -0.38(-2.26%)
Nov 11, 2009 17.09 17.44 16.84 16.92 8,630,122 +0.26(+1.55%)
Nov 10, 2009 16.66 16.93 16.19 16.66 6,365,366 -0.23(-1.36%)
Nov 09, 2009 16.73 17.03 16.58 16.89 7,793,443 +0.66(+4.07%)
Nov 06, 2009 15.57 16.31 15.46 16.23 10,031,292 +0.76(+4.89%)
Nov 05, 2009 15.39 15.81 15.31 15.47 6,296,255 +0.31(+2.02%)
Nov 04, 2009 15.70 16.01 15.07 15.17 11,664,712 -0.26(-1.67%)
Nov 03, 2009 14.56 15.67 14.48 15.43 10,856,985 +0.58(+3.93%)
Nov 02, 2009 15.38 15.84 14.38 14.84 13,395,783 -0.34(-2.27%)
Oct 30, 2009 16.34 16.39 14.93 15.19 14,134,207 -0.94(-5.82%)
Oct 29, 2009 16.14 16.57 15.98 16.13 9,398,730 +0.48(+3.06%)
Oct 28, 2009 16.48 16.63 15.52 15.65 14,843,489 -0.79(-4.83%)
Oct 27, 2009 18.16 18.37 16.22 16.44 22,058,834 -1.54(-8.57%)
Oct 26, 2009 18.56 19.20 17.98 17.98 9,114,445 -0.36(-1.98%)
Oct 23, 2009 18.46 18.59 18.25 18.35 6,988,044 -0.20(-1.08%)
Oct 22, 2009 18.72 18.96 17.92 18.55 8,621,410 -0.43(-2.27%)
Oct 21, 2009 18.88 19.64 18.88 18.98 7,374,006 -0.20(-1.05%)
Oct 20, 2009 19.03 19.39 19.00 19.18 6,662,485 -0.62(-3.14%)
Oct 19, 2009 20.13 20.29 19.62 19.80 5,239,093 -0.11(-0.53%)
Oct 16, 2009 20.20 20.34 19.86 19.91 8,828,430 -0.71(-3.44%)
Oct 15, 2009 19.99 20.82 19.71 20.61 7,147,518 +0.50(+2.47%)
Oct 14, 2009 19.75 20.17 19.50 20.12 10,843,896 +0.79(+4.11%)
Oct 13, 2009 18.55 19.36 18.22 19.32 11,197,120 +0.77(+4.13%)
Oct 12, 2009 18.80 19.13 18.44 18.56 5,154,169 -0.21(-1.12%)
Oct 09, 2009 18.91 19.27 18.67 18.77 7,285,022 +0.16(+0.87%)
Oct 08, 2009 18.80 18.90 18.36 18.60 6,886,915 +0.54(+2.97%)
Oct 07, 2009 17.86 18.37 17.85 18.07 6,065,468 +0.21(+1.18%)
Oct 06, 2009 18.58 18.84 17.69 17.86 10,599,289 -0.30(-1.63%)
Oct 05, 2009 17.56 18.21 17.37 18.15 7,988,990 +0.88(+5.10%)
Oct 02, 2009 17.11 17.71 16.81 17.27 12,762,782 -0.28(-1.58%)
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.