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 (%)
Aug 30, 2002 8.249 9.111 8.249 8.709 1,035,514 +0.38(+4.60%)
Aug 29, 2002 8.249 8.326 8.106 8.326 509,398 +0.05(+0.58%)
Aug 28, 2002 8.278 8.364 8.135 8.278 899,466 -0.08(-0.92%)
Aug 27, 2002 8.240 8.508 8.077 8.355 1,203,955 +0.27(+3.31%)
Aug 26, 2002 8.125 8.182 7.867 8.087 585,990 +0.24(+3.05%)
Aug 23, 2002 7.943 8.470 7.714 7.848 1,343,348 +0.29(+3.80%)
Aug 22, 2002 7.895 7.934 7.465 7.560 494,769 -0.32(-4.01%)
Aug 21, 2002 7.723 7.895 7.321 7.876 527,788 +0.25(+3.26%)
Aug 20, 2002 7.455 7.656 7.292 7.627 406,578 +0.21(+2.84%)
Aug 16, 2002 7.225 7.465 7.178 7.417 727,472 +0.14(+1.97%)
Aug 15, 2002 7.656 7.704 7.264 7.273 1,047,844 -0.53(-6.75%)
Aug 14, 2002 7.704 7.819 7.340 7.800 926,425 +0.19(+2.52%)
Aug 13, 2002 8.115 8.115 7.608 7.608 391,008 -0.53(-6.47%)
Aug 12, 2002 8.182 8.182 7.800 8.135 498,844 +0.38(+4.94%)
Aug 07, 2002 7.876 8.039 7.513 7.752 927,156 -0.08(-0.98%)
Aug 06, 2002 7.848 7.848 7.714 7.828 1,027,469 -0.07(-0.85%)
Aug 05, 2002 8.565 8.805 7.848 7.895 929,978 -0.75(-8.64%)
Aug 02, 2002 8.910 9.072 8.584 8.642 973,133 -0.27(-3.01%)
Aug 01, 2002 8.967 9.187 8.871 8.910 430,611 -0.07(-0.75%)
Jul 31, 2002 9.092 9.206 8.757 8.977 425,804 -0.19(-2.09%)
Jul 30, 2002 8.948 9.340 8.852 9.168 581,706 +0.17(+1.91%)
Jul 29, 2002 8.757 9.216 8.757 8.996 1,536,031 +0.38(+4.44%)
Jul 26, 2002 8.565 8.738 8.422 8.613 462,899 +0.07(+0.78%)
Jul 25, 2002 8.517 8.910 8.460 8.546 839,906 -0.23(-2.62%)
Jul 24, 2002 8.843 9.235 8.326 8.776 730,712 -0.11(-1.19%)
Jul 23, 2002 9.254 9.427 8.671 8.881 751,819 -0.37(-4.03%)
Jul 22, 2002 9.742 9.943 8.996 9.254 444,090 -0.33(-3.40%)
Jul 19, 2002 10.16 10.24 9.513 9.580 494,351 -0.78(-7.57%)
Jul 17, 2002 10.34 10.75 10.05 10.36 579,930 -0.55(-5.00%)
Jul 12, 2002 11.01 11.24 10.67 10.91 363,840 -0.10(-0.87%)
Jul 11, 2002 10.91 11.31 10.72 11.01 473,661 +0.00(+0.00%)
Jul 10, 2002 11.19 11.30 10.87 11.01 677,630 -0.18(-1.63%)
Jul 09, 2002 11.24 11.49 11.19 11.19 278,157 -0.06(-0.51%)
Jul 08, 2002 11.60 11.78 11.24 11.24 528,102 -0.53(-4.47%)
Jul 05, 2002 11.53 11.85 11.49 11.77 131,868 +0.50(+4.41%)
Jul 04, 2002 11.39 11.43 10.77 11.27 527,997 +0.00(+0.00%)
Jul 03, 2002 11.39 11.43 10.77 11.27 522,982 -0.17(-1.51%)
Jul 02, 2002 11.72 11.88 11.41 11.45 328,522 -0.32(-2.68%)
Jul 01, 2002 12.20 12.20 11.59 11.76 435,313 -0.50(-4.06%)
Jun 28, 2002 11.68 12.26 11.58 12.26 475,438 +0.68(+5.87%)
Jun 27, 2002 11.05 11.68 11.05 11.58 366,453 +0.57(+5.22%)
Jun 26, 2002 11.48 11.48 11.01 11.01 399,995 -0.56(-4.88%)
Jun 25, 2002 11.82 12.06 11.49 11.57 366,139 +0.04(+0.33%)
Jun 21, 2002 11.63 11.82 11.38 11.53 631,549 -0.22(-1.87%)
Jun 20, 2002 11.72 12.20 11.72 11.75 510,025 +0.12(+1.07%)
Jun 19, 2002 11.87 12.32 11.63 11.63 394,248 -0.27(-2.25%)
Jun 18, 2002 11.65 12.01 11.53 11.90 342,837 +0.25(+2.14%)
Jun 17, 2002 11.71 11.85 11.47 11.65 321,835 +0.03(+0.25%)
Jun 14, 2002 11.72 11.91 11.25 11.62 240,331 -0.33(-2.72%)
Jun 12, 2002 11.96 12.11 11.83 11.94 499,053 -0.14(-1.19%)
Jun 11, 2002 12.48 12.48 11.99 12.09 552,030 -0.40(-3.22%)
Jun 10, 2002 12.75 12.76 12.44 12.49 393,098 -0.33(-2.61%)
Jun 07, 2002 12.63 12.92 12.58 12.82 20,898 +0.00(+0.00%)
Jun 06, 2002 13.02 13.06 12.58 12.82 549,000 -0.27(-2.05%)
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.