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, 2009 6.910 7.101 6.632 6.814 6,422,861 +0.08(+1.14%)
Mar 30, 2009 7.178 7.178 6.603 6.737 8,995,513 -1.00(-12.98%)
Mar 26, 2009 7.934 8.048 7.637 7.742 9,802,511 +0.09(+1.13%)
Mar 25, 2009 7.943 8.374 7.216 7.656 9,598,732 -0.03(-0.37%)
Mar 24, 2009 7.369 8.077 7.178 7.685 9,855,904 +0.12(+1.65%)
Mar 23, 2009 7.350 7.560 7.235 7.560 7,698,677 +0.95(+14.33%)
Mar 20, 2009 7.302 7.302 6.422 6.613 8,187,548 -0.75(-10.14%)
Mar 19, 2009 7.091 7.627 6.890 7.359 11,528,593 +0.72(+10.81%)
Mar 18, 2009 5.752 6.642 5.656 6.642 10,597,440 +0.86(+14.90%)
Mar 17, 2009 5.551 5.799 5.321 5.780 6,668,050 -0.11(-1.79%)
Mar 16, 2009 6.067 6.355 5.799 5.886 8,143,010 -0.11(-1.76%)
Mar 13, 2009 6.201 6.393 5.723 5.991 0 -0.22(-3.54%)
Mar 12, 2009 5.981 6.288 5.522 6.211 12,414,589 -0.05(-0.76%)
Mar 11, 2009 6.536 6.670 5.991 6.259 7,945,561 -0.44(-6.57%)
Mar 10, 2009 6.316 6.785 6.106 6.699 9,788,713 +0.79(+13.45%)
Mar 09, 2009 5.780 6.163 5.621 5.905 7,107,453 +0.08(+1.31%)
Mar 06, 2009 6.000 6.268 5.579 5.828 0 -0.01(-0.16%)
Mar 05, 2009 6.374 6.383 5.694 5.838 7,753,790 -0.67(-10.29%)
Mar 04, 2009 6.240 6.804 6.125 6.508 10,863,721 +1.29(+24.77%)
Mar 02, 2009 5.646 5.809 5.158 5.216 8,652,972 -0.70(-11.81%)
Feb 27, 2009 5.685 6.259 5.599 5.914 0 -0.04(-0.64%)
Feb 26, 2009 6.173 6.460 5.866 5.953 7,447,547 -0.01(-0.16%)
Feb 25, 2009 6.307 6.450 5.905 5.962 6,859,805 -0.43(-6.74%)
Feb 24, 2009 5.799 6.422 5.560 6.393 8,859,187 +0.65(+11.33%)
Feb 23, 2009 6.756 6.791 5.704 5.742 7,395,196 -0.86(-13.04%)
Feb 20, 2009 6.651 6.690 6.134 6.603 0 -0.33(-4.83%)
Feb 19, 2009 7.321 7.560 6.919 6.938 6,484,446 -0.20(-2.81%)
Feb 18, 2009 7.704 7.790 6.871 7.139 7,330,314 -0.32(-4.24%)
Feb 17, 2009 8.316 8.374 7.436 7.455 8,515,955 -1.26(-14.49%)
Feb 13, 2009 8.336 8.948 8.182 8.718 0 +0.42(+5.08%)
Feb 12, 2009 8.288 8.364 7.876 8.297 8,798,137 -0.08(-0.91%)
Feb 11, 2009 8.336 8.661 8.010 8.374 7,546,668 +0.24(+2.94%)
Feb 10, 2009 9.216 9.618 8.020 8.135 15,492,957 -1.22(-13.09%)
Feb 09, 2009 9.541 9.886 9.015 9.360 8,689,439 -0.07(-0.71%)
Feb 06, 2009 8.986 9.446 8.852 9.427 0 +0.87(+10.18%)
Feb 05, 2009 8.202 8.785 8.001 8.556 7,517,260 +0.38(+4.68%)
Feb 04, 2009 7.848 8.642 7.848 8.173 12,070,405 +0.43(+5.56%)
Feb 03, 2009 7.618 7.991 7.388 7.742 10,973,824 +0.33(+4.39%)
Feb 02, 2009 7.522 7.914 7.120 7.417 11,765,882 -0.31(-3.97%)
Jan 30, 2009 8.374 8.575 7.666 7.723 0 -0.60(-7.24%)
Jan 29, 2009 8.757 8.757 8.269 8.326 5,561,668 -0.48(-5.43%)
Jan 28, 2009 8.642 9.034 8.307 8.805 11,149,924 +0.54(+6.48%)
Jan 27, 2009 9.254 9.254 7.962 8.269 18,037,722 -0.73(-8.09%)
Jan 26, 2009 8.938 9.570 8.805 8.996 11,326,470 +0.22(+2.51%)
Jan 23, 2009 8.106 9.197 7.819 8.776 8,188,460 +0.23(+2.69%)
Jan 22, 2009 8.470 8.996 8.326 8.546 9,737,478 -0.45(-5.00%)
Jan 21, 2009 9.293 9.331 8.297 8.996 9,959,225 +0.18(+2.06%)
Jan 20, 2009 8.919 9.647 8.613 8.814 9,433,642 -0.40(-4.36%)
Jan 16, 2009 9.589 9.752 8.613 9.216 0 +0.07(+0.73%)
Jan 15, 2009 8.833 9.350 8.077 9.149 11,788,031 +0.32(+3.58%)
Jan 14, 2009 9.503 9.503 8.718 8.833 9,772,115 -0.97(-9.86%)
Jan 13, 2009 9.379 10.16 9.197 9.800 9,907,615 +0.12(+1.29%)
Jan 12, 2009 10.34 10.48 9.570 9.675 10,764,797 -0.92(-8.67%)
Jan 09, 2009 12.22 12.39 10.54 10.59 16,790,814 -1.85(-14.85%)
Jan 08, 2009 11.56 12.51 11.25 12.44 16,153,698 +1.22(+10.92%)
Jan 07, 2009 10.93 11.95 10.75 11.22 16,874,892 +0.53(+4.92%)
Jan 06, 2009 10.72 10.90 10.19 10.69 10,266,481 +0.41(+4.00%)
Jan 05, 2009 9.924 10.57 9.541 10.28 10,589,193 +0.51(+5.19%)
Jan 02, 2009 8.967 9.953 8.938 9.771 0 +0.85(+9.55%)
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.