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 8.620 9.520 8.620 9.100 991,000 +0.40(+4.60%)
Aug 29, 2002 8.620 8.700 8.470 8.700 487,500 +0.05(+0.58%)
Aug 28, 2002 8.650 8.740 8.500 8.650 860,800 -0.08(-0.92%)
Aug 27, 2002 8.610 8.890 8.440 8.730 1,152,200 +0.28(+3.31%)
Aug 26, 2002 8.490 8.550 8.220 8.450 560,800 +0.25(+3.05%)
Aug 23, 2002 8.300 8.850 8.060 8.200 1,285,600 +0.30(+3.80%)
Aug 22, 2002 8.250 8.290 7.800 7.900 473,500 -0.33(-4.01%)
Aug 21, 2002 8.070 8.250 7.650 8.230 505,100 +0.26(+3.26%)
Aug 20, 2002 7.790 8.000 7.620 7.970 389,100 +0.22(+2.84%)
Aug 16, 2002 7.550 7.800 7.500 7.750 696,200 +0.15(+1.97%)
Aug 15, 2002 8.000 8.050 7.590 7.600 1,002,800 -0.55(-6.75%)
Aug 14, 2002 8.050 8.170 7.670 8.150 886,600 +0.20(+2.52%)
Aug 13, 2002 8.480 8.480 7.950 7.950 374,200 -0.55(-6.47%)
Aug 12, 2002 8.550 8.550 8.150 8.500 477,400 +0.40(+4.94%)
Aug 07, 2002 8.230 8.400 7.850 8.100 887,300 -0.08(-0.98%)
Aug 06, 2002 8.200 8.200 8.060 8.180 983,300 -0.07(-0.85%)
Aug 05, 2002 8.950 9.200 8.200 8.250 890,000 -0.78(-8.64%)
Aug 02, 2002 9.310 9.480 8.970 9.030 931,300 -0.28(-3.01%)
Aug 01, 2002 9.370 9.600 9.270 9.310 412,100 -0.07(-0.75%)
Jul 31, 2002 9.500 9.620 9.150 9.380 407,500 -0.20(-2.09%)
Jul 30, 2002 9.350 9.760 9.250 9.580 556,700 +0.18(+1.91%)
Jul 29, 2002 9.150 9.630 9.150 9.400 1,470,000 +0.40(+4.44%)
Jul 26, 2002 8.950 9.130 8.800 9.000 443,000 +0.07(+0.78%)
Jul 25, 2002 8.900 9.310 8.840 8.930 803,800 -0.24(-2.62%)
Jul 24, 2002 9.240 9.650 8.700 9.170 699,300 -0.11(-1.19%)
Jul 23, 2002 9.670 9.850 9.060 9.280 719,500 -0.39(-4.03%)
Jul 22, 2002 10.18 10.39 9.400 9.670 425,000 -0.34(-3.40%)
Jul 19, 2002 10.62 10.70 9.940 10.01 473,100 -0.82(-7.57%)
Jul 17, 2002 10.80 11.23 10.50 10.83 555,000 -0.57(-5.00%)
Jul 12, 2002 11.50 11.75 11.15 11.40 348,200 -0.10(-0.87%)
Jul 11, 2002 11.40 11.82 11.20 11.50 453,300 +0.00(+0.00%)
Jul 10, 2002 11.69 11.81 11.36 11.50 648,500 -0.19(-1.63%)
Jul 09, 2002 11.75 12.01 11.69 11.69 266,200 -0.06(-0.51%)
Jul 08, 2002 12.12 12.31 11.75 11.75 505,400 -0.55(-4.47%)
Jul 05, 2002 12.05 12.38 12.01 12.30 126,200 +0.52(+4.41%)
Jul 04, 2002 11.90 11.94 11.25 11.78 505,300 +0.00(+0.00%)
Jul 03, 2002 11.90 11.94 11.25 11.78 500,500 -0.18(-1.51%)
Jul 02, 2002 12.25 12.41 11.92 11.96 314,400 -0.33(-2.69%)
Jul 01, 2002 12.75 12.75 12.11 12.29 416,600 -0.52(-4.06%)
Jun 28, 2002 12.20 12.81 12.10 12.81 455,000 +0.71(+5.87%)
Jun 27, 2002 11.55 12.20 11.55 12.10 350,700 +0.60(+5.22%)
Jun 26, 2002 12.00 12.00 11.50 11.50 382,800 -0.59(-4.88%)
Jun 25, 2002 12.35 12.60 12.01 12.09 350,400 +0.04(+0.33%)
Jun 21, 2002 12.15 12.35 11.89 12.05 604,400 -0.23(-1.87%)
Jun 20, 2002 12.25 12.75 12.25 12.28 488,100 +0.13(+1.07%)
Jun 19, 2002 12.40 12.87 12.15 12.15 377,300 -0.28(-2.25%)
Jun 18, 2002 12.17 12.55 12.05 12.43 328,100 +0.26(+2.14%)
Jun 17, 2002 12.24 12.38 11.99 12.17 308,000 +0.03(+0.25%)
Jun 14, 2002 12.25 12.45 11.76 12.14 230,000 -0.34(-2.72%)
Jun 12, 2002 12.50 12.65 12.36 12.48 477,600 -0.15(-1.19%)
Jun 11, 2002 13.04 13.04 12.53 12.63 528,300 -0.42(-3.22%)
Jun 10, 2002 13.32 13.33 13.00 13.05 376,200 -0.35(-2.61%)
Jun 07, 2002 13.20 13.50 13.15 13.40 20,000 +0.00(+0.00%)
Jun 06, 2002 13.60 13.65 13.15 13.40 525,400 -0.28(-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.