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, 2009 19.72 19.74 19.33 19.45 8,301,515 -0.77(-3.79%)
Aug 28, 2009 20.18 20.55 19.92 20.21 5,973,348 +0.40(+2.03%)
Aug 27, 2009 19.63 20.03 19.00 19.81 8,035,823 +0.10(+0.49%)
Aug 26, 2009 19.99 20.08 19.50 19.71 7,591,388 -0.43(-2.14%)
Aug 25, 2009 20.42 20.61 20.03 20.15 8,173,279 -0.09(-0.43%)
Aug 24, 2009 20.25 20.61 19.98 20.23 8,044,468 +0.26(+1.29%)
Aug 21, 2009 19.86 20.21 19.83 19.97 5,566,611 +0.38(+1.95%)
Aug 20, 2009 19.20 19.75 19.13 19.59 5,541,299 +0.51(+2.66%)
Aug 19, 2009 18.12 19.13 18.02 19.08 8,138,107 +0.26(+1.37%)
Aug 18, 2009 18.31 18.93 18.23 18.82 5,962,416 +0.94(+5.23%)
Aug 17, 2009 18.71 18.72 17.84 17.89 8,488,507 -1.91(-9.66%)
Aug 14, 2009 20.65 20.70 19.62 19.80 5,617,435 -0.77(-3.72%)
Aug 13, 2009 20.24 20.73 19.67 20.57 7,920,320 +0.86(+4.37%)
Aug 12, 2009 18.85 19.95 18.79 19.70 8,193,119 +0.67(+3.52%)
Aug 11, 2009 19.26 19.31 18.57 19.04 5,869,718 -0.40(-2.07%)
Aug 10, 2009 20.19 20.28 19.24 19.44 7,455,181 -0.96(-4.69%)
Aug 07, 2009 20.82 21.18 19.84 20.39 9,761,204 +0.05(+0.23%)
Aug 06, 2009 21.15 21.42 20.03 20.35 8,840,270 -0.58(-2.79%)
Aug 05, 2009 20.23 21.01 19.74 20.93 11,432,826 +0.97(+4.84%)
Aug 04, 2009 19.71 20.69 19.64 19.96 12,045,081 -0.09(-0.47%)
Aug 03, 2009 19.86 20.19 19.52 20.06 13,968,658 +1.23(+6.56%)
Jul 31, 2009 17.89 19.08 17.58 18.82 15,214,516 +1.06(+5.98%)
Jul 30, 2009 17.93 18.16 17.59 17.76 10,418,406 +0.40(+2.32%)
Jul 29, 2009 17.79 17.80 17.20 17.36 10,149,238 -0.83(-4.58%)
Jul 28, 2009 17.93 18.87 17.57 18.19 10,177,071 -0.13(-0.73%)
Jul 27, 2009 18.51 19.02 18.14 18.33 8,462,684 +0.19(+1.06%)
Jul 24, 2009 18.23 18.60 17.74 18.14 367 -0.34(-1.86%)
Jul 23, 2009 17.91 18.66 17.75 18.48 9,385,825 +0.72(+4.04%)
Jul 22, 2009 18.00 18.20 17.42 17.76 10,737,462 -0.75(-4.03%)
Jul 21, 2009 19.44 19.62 17.86 18.51 17,576,126 -0.92(-4.73%)
Jul 20, 2009 19.76 20.16 19.04 19.43 13,267,049 +0.30(+1.55%)
Jul 17, 2009 18.73 19.65 18.66 19.13 12,704,502 +0.18(+0.96%)
Jul 16, 2009 17.62 19.12 17.62 18.95 10,190,659 +1.05(+5.88%)
Jul 15, 2009 17.38 18.03 17.20 17.90 9,599,885 +1.39(+8.41%)
Jul 14, 2009 16.18 16.71 15.97 16.51 9,601,205 +0.81(+5.18%)
Jul 13, 2009 15.36 15.77 15.30 15.70 7,426,744 +0.49(+3.21%)
Jul 10, 2009 15.31 15.46 14.76 15.21 8,044,868 -0.35(-2.28%)
Jul 09, 2009 15.30 15.93 15.14 15.56 10,614,102 +0.80(+5.45%)
Jul 08, 2009 15.98 16.26 14.14 14.76 16,579,602 -1.16(-7.28%)
Jul 07, 2009 16.39 16.62 15.87 15.92 8,857,286 -0.26(-1.60%)
Jul 06, 2009 16.70 16.84 15.71 16.17 13,826,032 -1.24(-7.14%)
Jul 02, 2009 17.70 18.03 17.36 17.42 6,898,862 -0.80(-4.41%)
Jul 01, 2009 18.69 19.02 18.18 18.22 9,229,100 -0.14(-0.78%)
Jun 30, 2009 18.48 18.98 18.15 18.37 8,265,786 -0.18(-0.98%)
Jun 29, 2009 18.83 19.11 18.38 18.55 9,143,725 -0.11(-0.56%)
Jun 26, 2009 17.70 18.88 17.45 18.65 11,903,750 +0.86(+4.84%)
Jun 25, 2009 17.31 17.83 17.20 17.79 9,584,318 +0.43(+2.48%)
Jun 24, 2009 17.39 18.04 17.07 17.36 11,306,567 +0.44(+2.60%)
Jun 23, 2009 16.03 17.03 15.82 16.92 11,753,180 +1.13(+7.15%)
Jun 22, 2009 17.61 17.64 15.79 15.79 13,029,115 -2.36(-13.02%)
Jun 19, 2009 18.52 18.64 18.09 18.15 10,687,674 +0.12(+0.69%)
Jun 18, 2009 17.51 18.34 17.02 18.03 9,538,043 +0.63(+3.63%)
Jun 17, 2009 17.17 17.94 16.54 17.40 13,709,314 -0.16(-0.93%)
Jun 16, 2009 18.33 18.73 17.19 17.56 16,166,533 +0.03(+0.16%)
Jun 15, 2009 18.42 18.50 17.26 17.53 13,054,932 -1.54(-8.08%)
Jun 12, 2009 19.60 19.85 18.59 19.07 12,966,118 -1.16(-5.72%)
Jun 11, 2009 19.12 20.77 18.95 20.23 15,128,104 +1.00(+5.23%)
Jun 10, 2009 19.00 19.39 18.47 19.23 17,040,042 +0.95(+5.18%)
Jun 09, 2009 17.30 18.64 16.67 18.28 20,401,860 +1.63(+9.77%)
Jun 08, 2009 16.40 16.87 15.93 16.65 9,809,670 -0.22(-1.30%)
Jun 05, 2009 16.51 17.48 16.23 16.87 16,172,054 +1.09(+6.91%)
Jun 04, 2009 14.58 15.97 14.24 15.78 11,137,642 +1.45(+10.15%)
Jun 03, 2009 15.04 15.04 13.97 14.33 9,245,885 -1.12(-7.25%)
Jun 02, 2009 14.74 15.65 14.55 15.45 10,892,146 +0.68(+4.60%)
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.