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, 2011 15.68 15.75 15.23 15.34 10,308,576 -0.49(-3.07%)
Mar 30, 2011 15.83 15.83 15.83 15.83 9,443,534 -0.14(-0.85%)
Mar 29, 2011 15.30 16.10 15.14 15.97 13,883,437 +0.79(+5.19%)
Mar 28, 2011 15.28 15.61 15.12 15.18 7,225,409 -0.02(-0.13%)
Mar 25, 2011 15.00 15.51 15.00 15.20 10,178,517 +0.19(+1.30%)
Mar 24, 2011 15.08 15.08 14.73 15.00 5,411,254 +0.01(+0.07%)
Mar 23, 2011 14.72 15.13 14.64 14.99 6,343,343 +0.26(+1.78%)
Mar 22, 2011 14.92 15.00 14.56 14.73 7,094,455 -0.20(-1.37%)
Mar 21, 2011 14.82 14.94 14.78 14.93 8,000,127 +0.09(+0.59%)
Mar 18, 2011 15.36 15.40 14.76 14.85 10,752,957 -0.28(-1.86%)
Mar 17, 2011 15.43 15.54 15.03 15.13 10,082,580 -0.02(-0.13%)
Mar 16, 2011 15.17 15.61 14.74 15.15 14,336,801 -0.04(-0.26%)
Mar 15, 2011 14.92 15.32 14.78 15.19 12,588,935 +0.36(+2.43%)
Mar 14, 2011 15.11 15.54 14.78 14.83 10,849,316 -0.20(-1.36%)
Mar 11, 2011 14.30 15.19 14.24 15.03 13,414,792 +0.82(+5.75%)
Mar 10, 2011 14.24 14.49 14.07 14.22 10,127,083 -0.34(-2.34%)
Mar 09, 2011 14.55 14.59 14.24 14.56 7,732,220 -0.05(-0.33%)
Mar 08, 2011 14.68 14.84 14.26 14.60 7,192,835 -0.02(-0.13%)
Mar 07, 2011 15.16 15.19 14.47 14.62 7,249,578 -0.47(-3.09%)
Mar 04, 2011 15.14 15.22 14.87 15.09 6,494,071 -0.01(-0.06%)
Mar 03, 2011 15.23 15.27 14.85 15.10 6,189,193 +0.19(+1.30%)
Mar 02, 2011 14.81 15.32 14.73 14.91 8,337,371 +0.10(+0.66%)
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.