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 (%)
May 31, 2013 3.510 3.580 3.450 3.470 6,097,333 -0.06(-1.70%)
May 30, 2013 3.510 3.580 3.485 3.530 3,420,092 +0.01(+0.28%)
May 29, 2013 3.480 3.570 3.470 3.520 3,778,404 -0.03(-0.85%)
May 28, 2013 3.550 3.600 3.470 3.550 5,207,562 +0.10(+2.90%)
May 24, 2013 3.480 3.600 3.430 3.450 3,821,762 -0.04(-1.15%)
May 23, 2013 3.540 3.555 3.420 3.490 7,944,880 -0.11(-3.06%)
May 22, 2013 3.720 3.780 3.540 3.600 8,893,814 -0.06(-1.64%)
May 21, 2013 3.600 3.700 3.530 3.660 10,077,160 +0.14(+3.98%)
May 20, 2013 3.390 3.530 3.310 3.520 5,832,081 +0.16(+4.76%)
May 17, 2013 3.330 3.440 3.310 3.360 3,956,658 +0.06(+1.82%)
May 16, 2013 3.330 3.380 3.280 3.300 6,146,707 -0.07(-2.08%)
May 15, 2013 3.400 3.430 3.350 3.370 5,086,367 -0.08(-2.32%)
May 13, 2013 3.540 3.550 3.430 3.450 5,923,285 -0.11(-3.09%)
May 10, 2013 3.530 3.560 3.440 3.560 4,049,990 +0.08(+2.30%)
May 09, 2013 3.560 3.570 3.460 3.480 3,544,288 -0.08(-2.25%)
May 08, 2013 3.420 3.590 3.420 3.560 6,683,767 +0.15(+4.40%)
May 07, 2013 3.440 3.510 3.400 3.410 3,658,766 -0.02(-0.58%)
May 06, 2013 3.500 3.500 3.400 3.430 3,307,009 -0.05(-1.44%)
May 03, 2013 3.390 3.525 3.290 3.480 8,252,603 +0.19(+5.78%)
May 02, 2013 3.250 3.350 3.190 3.290 3,527,764 +0.04(+1.23%)
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.