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 (%)
Nov 30, 2012 4.130 4.165 3.980 4.010 7,631,000 -0.12(-2.91%)
Nov 29, 2012 4.100 4.210 4.070 4.130 16,532,688 +0.13(+3.25%)
Nov 28, 2012 3.850 4.050 3.820 4.000 23,254,792 +0.21(+5.54%)
Nov 27, 2012 3.900 3.920 3.780 3.790 6,382,485 -0.03(-0.79%)
Nov 26, 2012 3.970 3.970 3.780 3.820 7,992,697 -0.01(-0.26%)
Nov 23, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.05(+1.32%)
Nov 21, 2012 3.740 3.900 3.690 3.780 10,814,448 +0.04(+1.07%)
Nov 20, 2012 3.740 3.780 3.640 3.740 12,056,193 +0.08(+2.19%)
Nov 19, 2012 3.650 3.770 3.570 3.660 11,500,768 +0.09(+2.52%)
Nov 16, 2012 3.660 3.660 3.420 3.570 16,340,476 -0.06(-1.65%)
Nov 15, 2012 3.840 3.840 3.560 3.630 51,767,192 -0.39(-9.70%)
Nov 14, 2012 4.480 4.530 4.010 4.020 20,019,376 -0.48(-10.67%)
Nov 13, 2012 4.940 5.080 4.390 4.500 27,153,088 -0.96(-17.58%)
Nov 12, 2012 5.490 5.550 5.380 5.460 2,890,291 +0.05(+0.92%)
Nov 09, 2012 5.290 5.600 5.270 5.410 4,483,664 +0.07(+1.31%)
Nov 08, 2012 5.430 5.585 5.300 5.340 6,242,593 -0.09(-1.66%)
Nov 07, 2012 5.580 5.580 5.250 5.430 7,820,434 -0.23(-4.06%)
Nov 06, 2012 5.400 5.770 5.360 5.660 8,970,641 +0.34(+6.39%)
Nov 05, 2012 5.230 5.405 5.180 5.320 3,953,408 +0.07(+1.33%)
Nov 02, 2012 5.590 5.590 5.240 5.250 5,157,269 -0.23(-4.20%)
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.