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 (%)
Dec 31, 2003 5.244 5.264 4.795 4.881 2,333,618 -0.36(-6.93%)
Dec 30, 2003 5.455 5.455 5.120 5.244 2,302,479 -0.07(-1.26%)
Dec 29, 2003 5.197 5.398 5.216 5.311 1,715,652 +0.11(+2.21%)
Dec 26, 2003 5.225 5.503 5.130 5.197 1,736,969 +0.18(+3.63%)
Dec 24, 2003 5.024 5.158 4.976 5.015 547,746 +0.05(+0.96%)
Dec 23, 2003 4.957 5.235 4.881 4.967 2,592,340 +0.06(+1.17%)
Dec 22, 2003 4.718 5.015 4.565 4.909 3,501,733 +0.36(+8.00%)
Dec 19, 2003 4.383 4.718 4.259 4.546 2,509,791 +0.31(+7.22%)
Dec 18, 2003 4.077 4.297 4.077 4.240 1,221,510 +0.16(+3.99%)
Dec 17, 2003 4.067 4.259 3.981 4.077 1,706,144 +0.03(+0.71%)
Dec 16, 2003 4.192 4.259 3.972 4.048 1,481,904 -0.14(-3.42%)
Dec 15, 2003 4.479 4.508 4.096 4.192 3,005,501 -0.07(-1.57%)
Dec 12, 2003 3.780 4.211 3.742 4.259 3,793,788 +0.48(+12.66%)
Dec 11, 2003 3.732 3.828 3.627 3.780 1,547,943 +0.05(+1.28%)
Dec 10, 2003 3.570 3.694 3.570 3.732 2,397,462 +0.23(+6.56%)
Dec 09, 2003 3.828 3.924 3.493 3.503 2,121,604 -0.26(-6.87%)
Dec 08, 2003 3.206 3.780 3.206 3.761 4,778,102 +0.57(+18.02%)
Dec 05, 2003 2.871 3.062 2.852 3.187 2,255,040 +0.25(+8.47%)
Dec 04, 2003 2.919 3.053 2.890 2.938 1,495,279 -0.01(-0.32%)
Dec 03, 2003 2.861 3.043 2.833 2.948 1,210,120 +0.06(+1.99%)
Dec 02, 2003 2.986 2.986 2.871 2.890 1,090,373 -0.10(-3.21%)
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.