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, 2004 13.25 14.08 13.02 13.85 4,123,460 +0.56(+4.18%)
Dec 30, 2004 14.45 14.45 13.28 13.29 7,297,297 -1.87(-12.31%)
Dec 29, 2004 15.31 15.31 14.82 15.16 1,552,854 -0.11(-0.75%)
Dec 28, 2004 14.62 15.29 14.59 15.27 1,939,370 +0.76(+5.21%)
Dec 27, 2004 14.61 14.64 14.36 14.52 1,482,949 +0.17(+1.20%)
Dec 23, 2004 14.55 14.58 14.26 14.35 1,583,679 +0.03(+0.20%)
Dec 22, 2004 15.22 15.26 14.29 14.32 3,095,991 -0.71(-4.71%)
Dec 21, 2004 14.36 15.16 14.36 15.03 3,715,105 +0.67(+4.67%)
Dec 20, 2004 13.69 14.50 13.69 14.36 2,791,397 +0.83(+6.16%)
Dec 17, 2004 13.62 13.80 13.43 13.52 1,796,111 -0.11(-0.84%)
Dec 16, 2004 13.26 13.89 13.13 13.64 4,764,936 +0.78(+6.11%)
Dec 15, 2004 12.28 12.90 12.24 12.85 2,107,497 +0.63(+5.17%)
Dec 14, 2004 12.35 12.49 12.01 12.22 1,714,607 -0.04(-0.31%)
Dec 13, 2004 12.07 12.36 11.96 12.26 1,286,086 +0.41(+3.47%)
Dec 10, 2004 11.47 11.94 11.34 11.85 1,551,078 +0.38(+3.34%)
Dec 09, 2004 11.39 11.51 11.15 11.46 1,634,149 +0.07(+0.59%)
Dec 08, 2004 11.64 11.65 11.10 11.40 3,343,010 -0.28(-2.38%)
Dec 07, 2004 12.63 12.66 11.57 11.68 3,140,922 -0.74(-5.94%)
Dec 06, 2004 12.34 12.58 12.16 12.41 2,175,626 +0.09(+0.70%)
Dec 03, 2004 11.24 12.43 11.24 12.33 2,852,524 +0.75(+6.45%)
Dec 02, 2004 11.91 11.91 11.05 11.58 3,039,878 -0.54(-4.42%)
Dec 01, 2004 12.43 12.50 11.99 12.12 1,325,271 -0.24(-1.94%)
Nov 30, 2004 12.89 12.90 12.15 12.36 1,818,368 -0.30(-2.35%)
Nov 29, 2004 13.11 13.36 12.45 12.65 3,715,105 +0.09(+0.69%)
Nov 26, 2004 11.39 12.59 11.34 12.57 2,503,939 +1.59(+14.47%)
Nov 24, 2004 11.00 11.08 10.89 10.98 894,973 +0.08(+0.70%)
Nov 23, 2004 10.80 10.95 10.72 10.90 1,485,770 +0.14(+1.33%)
Nov 22, 2004 10.16 10.77 10.14 10.76 1,245,021 +0.50(+4.85%)
Nov 19, 2004 10.39 10.50 10.18 10.26 901,138 -0.09(-0.83%)
Nov 18, 2004 10.81 10.81 10.29 10.35 972,610 -0.26(-2.44%)
Nov 17, 2004 10.62 10.90 10.41 10.60 1,246,588 +0.11(+1.00%)
Nov 16, 2004 10.61 10.62 10.43 10.50 1,642,299 -0.11(-1.08%)
Nov 15, 2004 10.41 10.61 10.19 10.61 1,488,696 +0.42(+4.13%)
Nov 12, 2004 9.953 10.28 9.857 10.19 1,195,387 +0.26(+2.60%)
Nov 11, 2004 10.38 10.38 9.905 9.934 1,697,889 -0.44(-4.24%)
Nov 10, 2004 10.22 10.53 10.05 10.37 1,504,056 +0.33(+3.24%)
Nov 09, 2004 9.934 10.14 9.867 10.05 1,243,349 +0.11(+1.16%)
Nov 08, 2004 9.762 10.00 9.647 9.934 1,556,302 +0.40(+4.22%)
Nov 05, 2004 9.857 9.886 9.474 9.532 1,368,321 -0.19(-1.97%)
Nov 04, 2004 9.570 9.762 9.436 9.723 1,292,983 +0.25(+2.63%)
Nov 03, 2004 9.570 9.570 9.302 9.474 1,628,506 +0.34(+3.77%)
Nov 02, 2004 9.264 9.407 9.053 9.130 1,515,550 +0.12(+1.38%)
Nov 01, 2004 9.216 9.264 8.977 9.005 1,150,038 -0.11(-1.26%)
Oct 29, 2004 9.005 9.273 8.958 9.120 1,335,615 +0.21(+2.36%)
Oct 28, 2004 9.264 9.379 8.814 8.910 2,384,192 -0.77(-7.91%)
Oct 27, 2004 9.857 9.943 9.350 9.675 1,989,317 -0.13(-1.37%)
Oct 26, 2004 9.589 10.00 9.187 9.809 5,580,495 +0.63(+6.88%)
Oct 25, 2004 9.092 9.446 8.900 9.178 2,966,212 +0.70(+8.24%)
Oct 22, 2004 8.852 9.082 8.470 8.479 2,084,300 -0.21(-2.42%)
Oct 21, 2004 8.594 8.862 8.249 8.690 1,972,180 +0.10(+1.11%)
Oct 20, 2004 7.934 8.814 7.924 8.594 2,052,743 +0.35(+4.30%)
Oct 19, 2004 9.206 9.235 8.077 8.240 4,215,622 -0.87(-9.56%)
Oct 18, 2004 9.446 9.446 8.938 9.111 2,028,083 -0.33(-3.55%)
Oct 15, 2004 9.044 9.446 9.015 9.446 2,166,013 +0.48(+5.34%)
Oct 14, 2004 8.709 9.187 8.680 8.967 2,078,657 -0.03(-0.32%)
Oct 13, 2004 9.752 9.762 8.269 8.996 5,056,050 -0.76(-7.75%)
Oct 12, 2004 9.637 9.790 9.427 9.752 1,287,862 +0.01(+0.10%)
Oct 11, 2004 9.838 9.848 9.628 9.742 1,052,756 +0.02(+0.20%)
Oct 08, 2004 9.608 9.943 9.446 9.723 1,740,312 +0.02(+0.20%)
Oct 07, 2004 10.27 10.35 9.618 9.704 2,900,277 -0.56(-5.41%)
Oct 06, 2004 9.484 10.39 9.484 10.26 3,162,761 +0.63(+6.56%)
Oct 05, 2004 9.666 9.762 9.417 9.628 4,136,312 +0.34(+3.71%)
Oct 04, 2004 8.852 9.637 8.852 9.283 5,669,209 +1.05(+12.79%)
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.