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 29, 2014 10.68 10.92 10.92 10.92 5,387,600 +0.30(+2.82%)
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584 -0.24(-2.21%)
Aug 27, 2014 11.23 11.23 10.75 10.86 7,217,165 -0.33(-2.95%)
Aug 26, 2014 10.77 11.37 10.76 11.19 6,435,640 +0.38(+3.52%)
Aug 25, 2014 10.79 10.93 10.67 10.81 5,807,540 +0.13(+1.22%)
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571 +0.67(+6.69%)
Aug 21, 2014 10.17 10.22 9.890 10.01 5,292,943 -0.21(-2.05%)
Aug 20, 2014 10.36 10.40 10.18 10.22 4,303,976 -0.18(-1.73%)
Aug 19, 2014 10.37 10.57 10.30 10.40 6,539,307 +0.04(+0.39%)
Aug 18, 2014 9.710 10.38 9.710 10.36 9,363,636 +0.77(+8.03%)
Aug 15, 2014 9.860 9.880 9.550 9.590 7,014,141 -0.16(-1.64%)
Aug 14, 2014 9.810 9.820 9.640 9.750 3,442,894 -0.05(-0.51%)
Aug 13, 2014 9.590 9.850 9.580 9.800 4,143,563 +0.22(+2.30%)
Aug 12, 2014 9.810 9.900 9.520 9.580 4,161,442 -0.25(-2.54%)
Aug 11, 2014 9.630 9.890 9.630 9.830 4,133,313 +0.30(+3.15%)
Aug 08, 2014 9.440 9.650 9.410 9.530 3,852,834 +0.05(+0.53%)
Aug 07, 2014 9.330 9.670 9.250 9.480 6,594,284 +0.21(+2.27%)
Aug 06, 2014 9.200 9.380 9.180 9.270 4,993,639 +0.02(+0.22%)
Aug 05, 2014 9.270 9.390 9.170 9.250 4,519,119 -0.13(-1.39%)
Aug 04, 2014 9.240 9.400 9.100 9.380 5,411,817 +0.25(+2.74%)
Aug 01, 2014 9.000 9.260 8.920 9.130 5,346,561 +0.03(+0.33%)
Jul 31, 2014 9.090 9.320 8.860 9.100 9,307,972 -0.15(-1.62%)
Jul 30, 2014 9.220 9.340 9.110 9.250 7,515,290 +0.29(+3.24%)
Jul 29, 2014 9.030 9.450 8.850 8.960 8,626,994 +0.19(+2.17%)
Jul 28, 2014 9.000 9.120 8.730 8.770 6,247,147 -0.22(-2.45%)
Jul 25, 2014 8.820 9.050 8.670 8.990 4,786,780 +0.14(+1.58%)
Jul 24, 2014 9.040 9.100 8.780 8.850 4,803,441 -0.19(-2.10%)
Jul 23, 2014 8.870 9.070 8.700 9.040 5,941,462 +0.11(+1.23%)
Jul 22, 2014 8.570 8.940 8.550 8.930 11,261,661 +0.47(+5.56%)
Jul 21, 2014 9.000 9.140 8.220 8.460 19,996,068 -0.37(-4.19%)
Jul 18, 2014 8.430 8.930 8.430 8.830 7,637,883 +0.34(+4.00%)
Jul 17, 2014 8.360 8.700 8.320 8.490 6,252,382 +0.03(+0.35%)
Jul 16, 2014 8.310 8.510 8.250 8.460 5,306,273 +0.26(+3.17%)
Jul 15, 2014 8.220 8.330 8.070 8.200 3,788,855 -0.03(-0.36%)
Jul 14, 2014 8.490 8.500 8.110 8.230 5,765,825 -0.16(-1.91%)
Jul 11, 2014 8.300 8.530 8.205 8.390 6,393,145 +0.05(+0.60%)
Jul 10, 2014 8.190 8.470 8.110 8.340 4,544,877 +0.00(+0.00%)
Jul 09, 2014 8.420 8.500 8.280 8.340 5,057,175 -0.08(-0.95%)
Jul 08, 2014 8.260 8.500 8.120 8.420 5,912,154 +0.15(+1.81%)
Jul 07, 2014 8.330 8.430 8.210 8.270 5,140,902 -0.15(-1.78%)
Jul 03, 2014 8.510 8.420 8.420 8.420 3,573,100 +0.02(+0.24%)
Jul 02, 2014 8.100 8.550 8.100 8.400 7,243,475 +0.30(+3.70%)
Jul 01, 2014 8.010 8.270 8.000 8.100 7,001,932 +0.14(+1.76%)
Jun 30, 2014 7.910 7.970 7.820 7.960 4,299,642 +0.05(+0.63%)
Jun 27, 2014 7.650 7.940 7.620 7.910 6,320,639 +0.16(+2.06%)
Jun 26, 2014 7.800 7.880 7.550 7.750 6,105,467 -0.04(-0.51%)
Jun 25, 2014 7.680 7.840 7.620 7.790 5,415,983 +0.17(+2.23%)
Jun 24, 2014 7.630 7.985 7.550 7.620 9,440,241 -0.04(-0.52%)
Jun 23, 2014 7.490 7.750 7.440 7.660 7,561,620 +0.22(+2.96%)
Jun 20, 2014 7.250 7.630 7.210 7.440 12,873,234 +0.00(+0.00%)
Jun 19, 2014 7.530 7.680 7.360 7.440 6,646,465 -0.16(-2.11%)
Jun 18, 2014 6.970 7.620 6.960 7.600 18,317,264 +0.64(+9.20%)
Jun 17, 2014 6.820 6.990 6.770 6.960 6,908,097 +0.12(+1.75%)
Jun 16, 2014 6.740 6.940 6.740 6.840 11,283,368 +0.42(+6.54%)
Jun 13, 2014 6.410 6.480 6.280 6.420 2,829,758 +0.04(+0.63%)
Jun 12, 2014 6.540 6.560 6.350 6.380 4,041,095 -0.23(-3.48%)
Jun 11, 2014 6.350 6.640 6.220 6.610 7,048,409 +0.24(+3.77%)
Jun 10, 2014 6.360 6.410 6.200 6.370 3,957,882 -0.06(-0.93%)
Jun 06, 2014 6.440 6.550 6.350 6.430 4,758,150 +0.08(+1.26%)
Jun 05, 2014 6.290 6.390 6.220 6.350 3,469,579 +0.09(+1.44%)
Jun 04, 2014 6.070 6.350 6.020 6.260 5,968,025 +0.19(+3.13%)
Jun 03, 2014 6.030 6.090 5.970 6.070 2,913,094 -0.01(-0.16%)
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.