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 (%)
Mar 31, 2003 3.321 3.321 3.110 3.110 991,732 -0.24(-7.14%)
Mar 28, 2003 3.254 3.417 3.254 3.350 1,209,911 +0.12(+3.86%)
Mar 27, 2003 3.311 3.407 3.225 3.225 1,798,723 -0.09(-2.60%)
Mar 26, 2003 3.541 3.608 3.254 3.311 1,436,868 -0.25(-6.99%)
Mar 25, 2003 4.010 4.058 3.503 3.560 3,155,342 -0.72(-16.78%)
Mar 24, 2003 4.297 4.297 4.144 4.278 501,038 -0.16(-3.66%)
Mar 21, 2003 4.230 4.479 4.211 4.441 615,875 +0.24(+5.69%)
Mar 20, 2003 4.173 4.383 4.115 4.201 541,999 -0.01(-0.23%)
Mar 19, 2003 4.249 4.393 4.192 4.211 864,775 +0.00(+0.00%)
Mar 18, 2003 4.259 4.307 4.153 4.211 9,843,139 +0.02(+0.46%)
Mar 17, 2003 4.201 4.374 4.106 4.192 1,044,396 +0.00(+0.00%)
Mar 14, 2003 4.230 4.230 4.106 4.192 314,311 +0.00(+0.00%)
Mar 13, 2003 4.067 4.230 4.067 4.192 932,067 +0.12(+3.06%)
Mar 12, 2003 4.383 4.412 4.067 4.067 1,466,230 -0.40(-8.99%)
Mar 11, 2003 4.594 4.661 4.383 4.469 559,658 -0.22(-4.69%)
Mar 10, 2003 4.689 4.689 4.498 4.689 552,135 -0.07(-1.41%)
Mar 07, 2003 4.670 4.785 4.584 4.756 874,597 -0.01(-0.20%)
Mar 06, 2003 4.948 4.948 4.642 4.766 478,468 -0.14(-2.92%)
Mar 05, 2003 5.015 5.072 4.909 4.909 269,171 -0.11(-2.10%)
Mar 04, 2003 5.063 5.177 4.948 5.015 227,478 -0.14(-2.78%)
Mar 03, 2003 5.187 5.311 5.082 5.158 226,956 -0.10(-1.82%)
Feb 28, 2003 5.177 5.350 5.177 5.254 207,416 -0.02(-0.36%)
Feb 27, 2003 5.273 5.273 5.120 5.273 196,235 +0.10(+1.85%)
Feb 26, 2003 5.264 5.359 5.120 5.177 271,783 -0.18(-3.39%)
Feb 25, 2003 5.407 5.465 5.225 5.359 318,073 +0.05(+0.90%)
Feb 24, 2003 5.541 5.560 5.311 5.311 278,993 -0.28(-4.97%)
Feb 21, 2003 5.388 5.589 5.331 5.589 271,156 +0.25(+4.66%)
Feb 20, 2003 5.407 5.465 5.091 5.340 418,176 +0.03(+0.54%)
Feb 19, 2003 5.426 5.589 5.254 5.311 319,327 -0.14(-2.63%)
Feb 18, 2003 5.359 5.723 5.311 5.455 550,463 +0.29(+5.56%)
Feb 14, 2003 5.445 5.465 5.168 5.168 384,216 -0.18(-3.40%)
Feb 13, 2003 5.359 5.417 5.235 5.350 444,090 +0.09(+1.64%)
Feb 12, 2003 5.522 5.694 5.264 5.264 577,317 -0.32(-5.66%)
Feb 11, 2003 5.809 5.933 5.579 5.579 330,925 -0.15(-2.67%)
Feb 10, 2003 5.646 5.752 5.599 5.732 1,042,411 -0.09(-1.48%)
Feb 07, 2003 5.809 5.905 5.675 5.819 1,117,123 +0.10(+1.67%)
Feb 06, 2003 5.742 5.790 5.283 5.723 1,384,726 -0.01(-0.17%)
Feb 05, 2003 6.000 6.020 5.694 5.732 1,520,461 -0.45(-7.28%)
Feb 04, 2003 6.144 6.268 5.857 6.182 502,397 +0.01(+0.16%)
Feb 03, 2003 6.173 6.221 6.048 6.173 735,309 +0.10(+1.57%)
Jan 31, 2003 6.029 6.211 5.694 6.077 1,264,038 +0.14(+2.42%)
Jan 30, 2003 6.268 6.364 5.914 5.933 583,796 -0.19(-3.13%)
Jan 29, 2003 5.895 6.134 5.838 6.125 380,664 +0.24(+4.07%)
Jan 28, 2003 5.933 6.154 5.838 5.886 741,161 +0.09(+1.49%)
Jan 27, 2003 6.067 6.259 5.742 5.799 828,725 -0.33(-5.31%)
Jan 24, 2003 6.938 6.938 6.010 6.125 3,668,711 -0.81(-11.72%)
Jan 23, 2003 7.369 7.369 6.890 6.938 690,691 -0.33(-4.61%)
Jan 22, 2003 7.369 7.417 7.216 7.273 232,912 -0.12(-1.68%)
Jan 21, 2003 7.560 7.570 7.312 7.398 343,360 -0.14(-1.90%)
Jan 17, 2003 7.580 7.627 7.273 7.541 502,919 -0.11(-1.50%)
Jan 16, 2003 7.608 7.666 7.446 7.656 997,270 +0.10(+1.27%)
Jan 15, 2003 7.857 7.876 7.426 7.560 1,115,764 -0.24(-3.07%)
Jan 14, 2003 7.714 7.848 7.647 7.800 1,170,831 +0.05(+0.62%)
Jan 13, 2003 7.819 7.876 7.714 7.752 637,818 -0.07(-0.86%)
Jan 10, 2003 7.666 7.895 7.666 7.819 782,853 +0.06(+0.74%)
Jan 09, 2003 7.714 7.848 7.656 7.761 386,202 +0.14(+1.88%)
Jan 08, 2003 7.895 7.895 7.522 7.618 256,423 -0.37(-4.67%)
Jan 07, 2003 8.087 8.517 7.953 7.991 453,808 -0.08(-0.95%)
Jan 06, 2003 7.752 8.068 7.752 8.068 325,805 +0.36(+4.72%)
Jan 03, 2003 7.704 7.838 7.656 7.704 142,526 +0.01(+0.12%)
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.