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 31, 2010 12.21 12.55 12.11 12.27 21,848 +0.09(+0.71%)
Aug 30, 2010 12.16 12.62 12.02 12.19 12,247,120 +0.01(+0.08%)
Aug 27, 2010 12.18 12.20 11.55 12.18 8,107,805 +0.18(+1.53%)
Aug 26, 2010 12.16 12.28 11.62 11.99 2,899 +0.08(+0.65%)
Aug 25, 2010 11.84 12.00 11.55 11.92 4,576 -0.01(-0.08%)
Aug 24, 2010 12.15 12.27 11.87 11.93 46,379 -0.64(-5.07%)
Aug 23, 2010 13.13 13.17 12.54 12.56 6,321,100 -0.43(-3.34%)
Aug 20, 2010 13.10 13.21 12.67 13.00 6,428,916 -0.26(-1.97%)
Aug 19, 2010 13.77 13.95 13.18 13.26 34,930 -0.42(-3.04%)
Aug 18, 2010 13.32 14.00 13.18 13.67 50,130 +0.35(+2.61%)
Aug 17, 2010 13.09 13.60 12.96 13.33 60,530 +0.57(+4.47%)
Aug 16, 2010 12.59 12.95 12.52 12.76 5,020,269 +0.14(+1.07%)
Aug 13, 2010 12.62 12.94 12.51 12.62 5,698,434 -0.14(-1.06%)
Aug 12, 2010 12.59 13.07 12.55 12.76 6,674,194 -0.15(-1.20%)
Aug 11, 2010 13.33 13.42 12.85 12.91 7,384,372 -1.04(-7.47%)
Aug 10, 2010 13.95 14.04 13.61 13.95 1,475 -0.29(-2.03%)
Aug 09, 2010 14.43 14.46 14.15 14.24 4,261,414 +0.01(+0.07%)
Aug 06, 2010 14.23 14.39 13.76 14.23 7,172,154 +0.14(+1.02%)
Aug 05, 2010 14.28 14.28 13.94 14.09 5,206,588 -0.29(-2.01%)
Aug 04, 2010 14.44 14.53 14.07 14.38 16,307 +0.10(+0.67%)
Aug 03, 2010 13.81 14.60 13.73 14.28 47,231 +0.38(+2.77%)
Aug 02, 2010 13.79 13.95 13.63 13.90 9,118,640 +0.43(+3.22%)
Jul 30, 2010 13.46 13.62 12.99 13.46 7,783,201 +0.12(+0.87%)
Jul 29, 2010 13.56 13.75 12.85 13.35 13,181 -0.05(-0.36%)
Jul 28, 2010 13.68 13.96 13.26 13.40 6,151 -0.55(-3.93%)
Jul 27, 2010 13.95 15.11 13.64 13.95 55,801 -0.68(-4.67%)
Jul 26, 2010 14.85 14.89 14.39 14.63 10,633,805 -0.20(-1.36%)
Jul 23, 2010 14.44 14.97 14.30 14.83 10,409,790 +0.46(+3.22%)
Jul 22, 2010 14.01 14.44 13.80 14.37 39,209 +0.74(+5.44%)
Jul 21, 2010 14.09 14.20 13.48 13.63 10,537,858 -0.24(-1.73%)
Jul 20, 2010 13.87 13.95 12.76 13.87 11,766,567 +0.88(+6.74%)
Jul 19, 2010 13.15 13.23 12.77 12.99 6,002,726 +0.06(+0.50%)
Jul 16, 2010 12.93 13.41 12.86 12.93 6,915,336 -0.60(-4.46%)
Jul 15, 2010 13.54 13.67 13.16 13.53 9,422,755 -0.14(-1.06%)
Jul 14, 2010 13.07 13.91 12.99 13.68 123,582 +0.84(+6.52%)
Jul 13, 2010 12.73 12.89 12.44 12.84 12,644 +0.55(+4.46%)
Jul 12, 2010 12.83 12.83 12.19 12.29 7,911,576 -0.59(-4.56%)
Jul 09, 2010 12.88 12.98 12.22 12.88 10,514,420 +0.66(+5.44%)
Jul 08, 2010 12.22 12.39 11.81 12.21 5,150 +0.13(+1.12%)
Jul 07, 2010 11.07 12.08 11.05 12.08 19,508,792 +0.99(+8.94%)
Jul 06, 2010 11.57 11.70 10.95 11.09 5,641 -0.18(-1.62%)
Jul 02, 2010 11.27 11.59 11.05 11.27 5,647,384 -0.10(-0.85%)
Jul 01, 2010 11.56 11.87 10.91 11.37 10,903,290 -0.11(-0.92%)
Jun 30, 2010 11.54 11.98 11.39 11.47 1,793 -0.14(-1.24%)
Jun 29, 2010 12.43 12.50 11.45 11.62 11,872 -1.69(-12.73%)
Jun 25, 2010 13.31 13.34 12.90 13.31 8,591,028 +0.21(+1.62%)
Jun 24, 2010 13.54 13.63 13.02 13.10 12,023 -0.60(-4.36%)
Jun 23, 2010 13.38 13.75 13.11 13.69 9,402,481 +0.35(+2.60%)
Jun 22, 2010 13.88 13.97 13.31 13.35 24,318 -0.38(-2.73%)
Jun 21, 2010 13.95 14.30 13.58 13.72 10,501,171 +0.35(+2.59%)
Jun 18, 2010 13.38 13.57 13.24 13.38 6,808,859 -0.06(-0.43%)
Jun 17, 2010 13.79 13.85 13.23 13.44 7,149,905 -0.42(-3.06%)
Jun 16, 2010 13.84 14.02 13.63 13.86 6,957,606 -0.14(-1.03%)
Jun 15, 2010 13.62 14.07 13.30 14.00 623 +0.57(+4.23%)
Jun 14, 2010 13.84 13.99 13.40 13.44 6,885,722 -0.03(-0.21%)
Jun 11, 2010 12.83 13.49 12.79 13.46 8,104,427 +0.38(+2.94%)
Jun 10, 2010 12.79 13.11 12.75 13.08 37,490 +0.65(+5.27%)
Jun 09, 2010 12.62 12.98 12.38 12.42 10,489,522 +0.04(+0.31%)
Jun 08, 2010 12.28 12.56 12.01 12.39 207 +0.20(+1.66%)
Jun 07, 2010 12.93 12.93 12.15 12.18 11,650,284 -0.65(-5.10%)
Jun 04, 2010 12.84 13.59 12.70 12.84 16,082,484 -0.91(-6.65%)
Jun 03, 2010 14.52 14.64 13.64 13.75 11,963,603 -0.63(-4.35%)
Jun 02, 2010 13.87 14.46 13.75 14.38 13,965 +0.81(+5.96%)
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.