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, 2009 11.82 13.05 11.72 12.45 11,939,520 +0.82(+7.08%)
Apr 29, 2009 11.25 11.91 11.17 11.63 10,891,208 +0.41(+3.67%)
Apr 28, 2009 10.72 11.48 10.54 11.22 6,783,997 -0.12(-1.10%)
Apr 27, 2009 11.29 11.72 11.12 11.34 8,337,763 -0.40(-3.42%)
Apr 24, 2009 11.28 11.94 11.20 11.74 13,746,577 +0.85(+7.82%)
Apr 23, 2009 11.32 11.69 10.64 10.89 9,490,889 -0.53(-4.61%)
Apr 22, 2009 10.70 11.91 10.63 11.42 11,933,912 +0.28(+2.49%)
Apr 21, 2009 9.924 11.40 9.771 11.14 12,782,285 +1.33(+13.56%)
Apr 20, 2009 11.01 11.02 9.685 9.809 11,613,879 -1.63(-14.23%)
Apr 17, 2009 11.09 11.68 10.74 11.44 11,121,122 +0.39(+3.55%)
Apr 16, 2009 10.74 11.21 10.14 11.04 8,514,310 +0.52(+4.91%)
Apr 15, 2009 10.05 10.53 9.570 10.53 6,707,665 +0.45(+4.46%)
Apr 14, 2009 10.25 10.76 9.934 10.08 9,966,208 -0.26(-2.50%)
Apr 13, 2009 9.666 10.50 9.264 10.34 11,995,994 +1.06(+11.45%)
Apr 09, 2009 8.661 9.312 8.517 9.273 10,151,399 +1.16(+14.27%)
Apr 08, 2009 8.068 8.154 7.694 8.115 5,463,257 +0.29(+3.67%)
Apr 07, 2009 7.972 8.154 7.761 7.828 5,889,863 -0.61(-7.26%)
Apr 06, 2009 8.776 8.776 8.096 8.441 7,338,591 -0.41(-4.65%)
Apr 03, 2009 8.326 9.063 8.144 8.852 8,532,989 +0.33(+3.93%)
Apr 02, 2009 8.001 8.814 7.943 8.517 13,774,996 +1.08(+14.54%)
Apr 01, 2009 6.613 7.532 6.517 7.436 6,892,783 +0.62(+9.13%)
Mar 31, 2009 6.910 7.101 6.632 6.814 6,422,861 +0.08(+1.14%)
Mar 30, 2009 7.178 7.178 6.603 6.737 8,995,513 -1.00(-12.98%)
Mar 26, 2009 7.934 8.048 7.637 7.742 9,802,511 +0.09(+1.13%)
Mar 25, 2009 7.943 8.374 7.216 7.656 9,598,732 -0.03(-0.37%)
Mar 24, 2009 7.369 8.077 7.178 7.685 9,855,904 +0.12(+1.65%)
Mar 23, 2009 7.350 7.560 7.235 7.560 7,698,677 +0.95(+14.33%)
Mar 20, 2009 7.302 7.302 6.422 6.613 8,187,548 -0.75(-10.14%)
Mar 19, 2009 7.091 7.627 6.890 7.359 11,528,593 +0.72(+10.81%)
Mar 18, 2009 5.752 6.642 5.656 6.642 10,597,440 +0.86(+14.90%)
Mar 17, 2009 5.551 5.799 5.321 5.780 6,668,050 -0.11(-1.79%)
Mar 16, 2009 6.067 6.355 5.799 5.886 8,143,010 -0.11(-1.76%)
Mar 13, 2009 6.201 6.393 5.723 5.991 0 -0.22(-3.54%)
Mar 12, 2009 5.981 6.288 5.522 6.211 12,414,589 -0.05(-0.76%)
Mar 11, 2009 6.536 6.670 5.991 6.259 7,945,561 -0.44(-6.57%)
Mar 10, 2009 6.316 6.785 6.106 6.699 9,788,713 +0.79(+13.45%)
Mar 09, 2009 5.780 6.163 5.621 5.905 7,107,453 +0.08(+1.31%)
Mar 06, 2009 6.000 6.268 5.579 5.828 0 -0.01(-0.16%)
Mar 05, 2009 6.374 6.383 5.694 5.838 7,753,790 -0.67(-10.29%)
Mar 04, 2009 6.240 6.804 6.125 6.508 10,863,721 +1.29(+24.77%)
Mar 02, 2009 5.646 5.809 5.158 5.216 8,652,972 -0.70(-11.81%)
Feb 27, 2009 5.685 6.259 5.599 5.914 0 -0.04(-0.64%)
Feb 26, 2009 6.173 6.460 5.866 5.953 7,447,547 -0.01(-0.16%)
Feb 25, 2009 6.307 6.450 5.905 5.962 6,859,805 -0.43(-6.74%)
Feb 24, 2009 5.799 6.422 5.560 6.393 8,859,187 +0.65(+11.33%)
Feb 23, 2009 6.756 6.791 5.704 5.742 7,395,196 -0.86(-13.04%)
Feb 20, 2009 6.651 6.690 6.134 6.603 0 -0.33(-4.83%)
Feb 19, 2009 7.321 7.560 6.919 6.938 6,484,446 -0.20(-2.81%)
Feb 18, 2009 7.704 7.790 6.871 7.139 7,330,314 -0.32(-4.24%)
Feb 17, 2009 8.316 8.374 7.436 7.455 8,515,955 -1.26(-14.49%)
Feb 13, 2009 8.336 8.948 8.182 8.718 0 +0.42(+5.08%)
Feb 12, 2009 8.288 8.364 7.876 8.297 8,798,137 -0.08(-0.91%)
Feb 11, 2009 8.336 8.661 8.010 8.374 7,546,668 +0.24(+2.94%)
Feb 10, 2009 9.216 9.618 8.020 8.135 15,492,957 -1.22(-13.09%)
Feb 09, 2009 9.541 9.886 9.015 9.360 8,689,439 -0.07(-0.71%)
Feb 06, 2009 8.986 9.446 8.852 9.427 0 +0.87(+10.18%)
Feb 05, 2009 8.202 8.785 8.001 8.556 7,517,260 +0.38(+4.68%)
Feb 04, 2009 7.848 8.642 7.848 8.173 12,070,405 +0.43(+5.56%)
Feb 03, 2009 7.618 7.991 7.388 7.742 10,973,824 +0.33(+4.39%)
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.