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 (%)
Mar 31, 2014 6.990 7.290 6.990 7.220 6,741,817 +0.32(+4.64%)
Mar 28, 2014 6.900 7.130 6.870 6.900 5,146,085 +0.04(+0.58%)
Mar 27, 2014 6.810 7.100 6.790 6.860 5,451,167 +0.04(+0.59%)
Mar 26, 2014 7.100 7.130 6.810 6.820 8,754,332 -0.20(-2.85%)
Mar 25, 2014 7.030 7.190 6.980 7.020 8,019,987 +0.12(+1.74%)
Mar 24, 2014 7.050 7.060 6.750 6.900 7,052,752 -0.07(-1.00%)
Mar 21, 2014 6.670 7.150 6.660 6.970 14,410,069 +0.27(+4.03%)
Mar 20, 2014 6.510 6.790 6.420 6.700 6,600,211 +0.15(+2.29%)
Mar 19, 2014 6.580 6.680 6.450 6.550 5,137,554 +0.03(+0.46%)
Mar 18, 2014 6.110 6.590 6.030 6.520 9,107,636 +0.40(+6.54%)
Mar 17, 2014 6.170 6.280 6.060 6.120 6,827,855 -0.03(-0.49%)
Mar 14, 2014 6.120 6.230 6.050 6.150 5,485,603 +0.06(+0.99%)
Mar 13, 2014 6.440 6.460 6.030 6.090 6,913,702 -0.27(-4.25%)
Mar 12, 2014 6.440 6.450 6.210 6.360 5,200,100 -0.14(-2.15%)
Mar 11, 2014 6.500 6.750 6.430 6.500 9,770,009 +0.13(+2.04%)
Mar 10, 2014 6.200 6.395 6.180 6.370 6,232,223 +0.05(+0.79%)
Mar 07, 2014 6.410 6.450 6.230 6.320 4,311,766 -0.07(-1.10%)
Mar 06, 2014 6.220 6.450 6.200 6.390 6,056,773 +0.25(+4.07%)
Mar 05, 2014 6.190 6.250 6.010 6.140 4,361,138 -0.04(-0.65%)
Mar 04, 2014 6.210 6.250 6.100 6.180 6,826,717 +0.09(+1.48%)
Mar 03, 2014 6.100 6.200 5.900 6.090 4,527,733 -0.12(-1.93%)
Feb 28, 2014 6.450 6.470 6.140 6.210 4,310,106 -0.24(-3.72%)
Feb 27, 2014 6.240 6.460 6.230 6.450 3,946,803 +0.20(+3.20%)
Feb 26, 2014 6.150 6.390 6.130 6.250 4,567,181 +0.12(+1.96%)
Feb 25, 2014 6.280 6.310 6.110 6.130 5,058,502 -0.20(-3.16%)
Feb 24, 2014 6.260 6.440 6.120 6.330 4,801,663 -0.03(-0.47%)
Feb 21, 2014 6.480 6.530 6.350 6.360 4,049,229 -0.09(-1.40%)
Feb 20, 2014 6.370 6.480 6.270 6.450 5,622,934 -0.05(-0.77%)
Feb 19, 2014 6.730 6.790 6.490 6.500 5,620,406 -0.35(-5.11%)
Feb 18, 2014 6.970 6.990 6.725 6.850 3,647,446 -0.06(-0.87%)
Feb 14, 2014 6.900 6.910 6.910 6.910 4,889,000 +0.06(+0.88%)
Feb 13, 2014 6.740 6.910 6.660 6.850 4,700,272 +0.09(+1.33%)
Feb 12, 2014 6.660 6.940 6.630 6.760 6,281,260 +0.15(+2.27%)
Feb 11, 2014 6.350 6.630 6.330 6.610 4,864,096 +0.32(+5.09%)
Feb 10, 2014 6.490 6.520 6.280 6.290 4,504,223 -0.24(-3.68%)
Feb 07, 2014 6.610 6.680 6.370 6.530 3,654,425 -0.01(-0.15%)
Feb 06, 2014 6.460 6.600 6.450 6.540 4,000,680 +0.11(+1.71%)
Feb 05, 2014 6.630 6.650 6.230 6.430 8,569,189 -0.25(-3.74%)
Feb 04, 2014 6.700 6.790 6.612 6.680 3,331,034 -0.02(-0.30%)
Feb 03, 2014 7.070 7.100 6.610 6.700 7,468,331 -0.37(-5.23%)
Jan 31, 2014 6.820 7.320 6.670 7.070 10,062,650 +0.06(+0.86%)
Jan 30, 2014 7.000 7.085 6.862 7.010 4,895,161 +0.12(+1.74%)
Jan 29, 2014 6.720 7.110 6.600 6.890 11,855,544 -0.22(-3.09%)
Jan 28, 2014 6.320 7.220 6.240 7.110 27,046,648 +1.12(+18.70%)
Jan 27, 2014 6.270 6.340 5.790 5.990 12,896,283 -0.26(-4.16%)
Jan 24, 2014 6.610 6.610 6.180 6.250 11,187,799 -0.44(-6.58%)
Jan 23, 2014 6.640 6.790 6.620 6.690 4,591,492 -0.01(-0.15%)
Jan 22, 2014 6.790 6.800 6.640 6.700 6,859,481 -0.09(-1.33%)
Jan 21, 2014 7.000 7.040 6.670 6.790 11,236,807 -0.22(-3.14%)
Jan 17, 2014 7.440 7.010 7.010 7.010 10,203,800 -0.43(-5.78%)
Jan 16, 2014 7.560 7.720 7.420 7.440 5,348,422 -0.13(-1.72%)
Jan 15, 2014 7.550 7.680 7.510 7.570 4,116,284 +0.02(+0.26%)
Jan 14, 2014 7.340 7.565 7.310 7.550 6,100,259 +0.24(+3.28%)
Jan 13, 2014 7.500 7.605 7.230 7.310 6,192,593 -0.20(-2.66%)
Jan 10, 2014 7.400 7.520 7.260 7.510 7,621,054 +0.10(+1.35%)
Jan 09, 2014 7.900 7.910 7.300 7.410 12,028,418 -0.51(-6.44%)
Jan 08, 2014 7.970 7.970 7.700 7.920 4,476,038 +0.01(+0.13%)
Jan 07, 2014 7.810 7.960 7.810 7.910 7,165,186 +0.11(+1.41%)
Jan 06, 2014 8.100 8.150 7.580 7.800 11,479,912 -0.29(-3.58%)
Jan 03, 2014 8.140 8.220 7.960 8.090 5,166,854 -0.04(-0.49%)
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.