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, 2004 5.685 6.125 5.560 5.618 4,391,377 +0.09(+1.56%)
Mar 30, 2004 5.091 5.551 5.034 5.532 2,263,399 +0.44(+8.65%)
Mar 29, 2004 5.034 5.244 5.015 5.091 1,064,877 +0.12(+2.50%)
Mar 26, 2004 4.919 5.024 4.842 4.967 553,702 +0.06(+1.17%)
Mar 25, 2004 4.976 5.063 4.814 4.909 941,681 -0.07(-1.35%)
Mar 24, 2004 5.149 5.216 4.909 4.976 804,587 -0.10(-1.89%)
Mar 23, 2004 5.206 5.378 4.890 5.072 1,394,235 -0.01(-0.19%)
Mar 22, 2004 5.235 5.264 4.929 5.082 1,280,130 -0.13(-2.57%)
Mar 19, 2004 4.823 5.321 4.718 5.216 3,197,557 +0.56(+12.14%)
Mar 18, 2004 4.632 4.680 4.498 4.651 296,025 +0.00(+0.00%)
Mar 17, 2004 4.488 4.689 4.431 4.651 576,481 +0.21(+4.74%)
Mar 16, 2004 4.575 4.689 4.278 4.441 933,530 -0.14(-3.13%)
Mar 15, 2004 4.775 4.775 4.565 4.584 617,965 -0.14(-3.04%)
Mar 12, 2004 4.642 4.785 4.546 4.728 888,599 +0.14(+3.13%)
Mar 11, 2004 4.603 4.948 4.546 4.584 1,100,822 -0.17(-3.62%)
Mar 10, 2004 4.996 5.216 4.584 4.756 2,065,596 -0.29(-5.69%)
Mar 09, 2004 5.043 5.091 4.795 5.043 1,279,085 -0.03(-0.57%)
Mar 08, 2004 5.187 5.378 5.072 5.072 854,430 -0.11(-2.03%)
Mar 05, 2004 5.216 5.378 5.053 5.177 978,253 -0.21(-3.91%)
Mar 04, 2004 5.168 5.455 5.130 5.388 1,598,726 +0.22(+4.26%)
Mar 03, 2004 5.340 5.340 4.938 5.168 1,244,707 -0.17(-3.23%)
Mar 02, 2004 5.264 5.359 5.091 5.340 2,660,573 +0.15(+2.95%)
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.