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, 2010 21.96 22.30 21.82 21.93 5,677,951 -0.13(-0.61%)
Mar 30, 2010 22.52 22.59 21.80 22.06 5,931,328 -0.31(-1.37%)
Mar 29, 2010 22.37 22.56 22.20 22.37 5,823,796 +0.30(+1.35%)
Mar 26, 2010 21.87 22.56 21.69 22.07 8,729,597 +0.50(+2.31%)
Mar 25, 2010 22.71 22.95 21.50 21.58 9,316,632 -0.81(-3.60%)
Mar 24, 2010 21.95 22.65 21.75 22.38 9,608,942 +0.15(+0.69%)
Mar 23, 2010 21.67 22.39 21.55 22.23 9,739,273 +0.61(+2.84%)
Mar 22, 2010 20.67 21.71 20.52 21.61 7,387,326 +0.46(+2.18%)
Mar 19, 2010 21.91 21.91 21.04 21.15 8,546,853 -0.57(-2.61%)
Mar 18, 2010 22.23 22.40 21.61 21.72 8,054,368 -0.45(-2.03%)
Mar 17, 2010 22.60 22.66 22.07 22.17 8,421,893 -0.28(-1.24%)
Mar 16, 2010 22.50 22.62 22.19 22.45 8,276,344 +0.55(+2.50%)
Mar 15, 2010 21.84 22.11 21.79 21.90 6,549,887 -0.38(-1.72%)
Mar 12, 2010 22.97 23.16 22.16 22.29 8,858,063 -0.44(-1.94%)
Mar 11, 2010 22.91 22.93 22.46 22.73 6,833,863 -0.36(-1.58%)
Mar 10, 2010 23.46 23.70 22.92 23.09 7,151,273 -0.09(-0.37%)
Mar 09, 2010 22.84 23.77 22.74 23.18 9,802,877 +0.03(+0.12%)
Mar 08, 2010 23.38 23.67 22.59 23.15 12,415,617 -0.72(-3.01%)
Mar 05, 2010 23.61 24.21 23.56 23.87 11,835,029 +0.49(+2.09%)
Mar 04, 2010 21.88 23.60 22.00 23.38 27,212,834 +1.50(+6.84%)
Mar 03, 2010 21.99 22.50 21.81 21.88 7,443,599 +0.16(+0.75%)
Mar 02, 2010 21.67 22.04 21.39 21.72 6,894,745 +0.39(+1.84%)
Mar 01, 2010 20.87 21.39 20.64 21.33 7,412,888 +0.67(+3.25%)
Feb 26, 2010 21.02 21.05 20.39 20.65 6,435,002 -0.12(-0.60%)
Feb 25, 2010 19.85 20.86 19.67 20.78 12,452,180 +0.28(+1.35%)
Feb 24, 2010 21.30 21.39 20.20 20.50 16,891,282 -0.82(-3.86%)
Feb 23, 2010 22.16 22.16 21.16 21.33 8,070,452 -0.97(-4.35%)
Feb 22, 2010 22.64 22.64 22.18 22.29 7,377,428 -0.12(-0.51%)
Feb 19, 2010 21.96 22.68 21.85 22.41 8,624,330 +0.25(+1.13%)
Feb 18, 2010 21.71 22.25 21.71 22.16 7,984,007 +0.11(+0.48%)
Feb 17, 2010 22.39 22.39 21.64 22.05 8,603,599 -0.08(-0.35%)
Feb 16, 2010 21.11 22.35 20.95 22.13 15,650,253 +1.33(+6.41%)
Feb 12, 2010 20.00 20.80 20.80 20.80 8,501,458 +0.22(+1.07%)
Feb 11, 2010 19.93 20.78 19.66 20.58 9,207,689 +0.93(+4.74%)
Feb 10, 2010 19.79 20.00 19.34 19.65 7,752,940 -0.26(-1.30%)
Feb 09, 2010 19.68 20.13 19.40 19.91 11,165,085 +0.78(+4.05%)
Feb 08, 2010 19.42 20.09 19.03 19.13 8,062,687 -0.42(-2.15%)
Feb 05, 2010 18.99 19.60 18.39 19.55 14,094,602 +0.85(+4.56%)
Feb 04, 2010 19.90 19.90 18.68 18.70 11,548,976 -1.68(-8.26%)
Feb 03, 2010 20.77 20.99 20.26 20.38 5,931,599 -0.56(-2.70%)
Feb 02, 2010 21.00 21.29 20.45 20.95 7,758,547 +0.58(+2.87%)
Feb 01, 2010 19.81 20.80 19.81 20.37 8,240,245 +0.90(+4.62%)
Jan 29, 2010 20.15 20.81 19.25 19.47 10,167,351 -0.39(-1.98%)
Jan 28, 2010 20.39 20.39 19.86 19.86 12,435,469 -0.17(-0.86%)
Jan 27, 2010 20.74 20.98 19.28 20.03 15,954,306 -0.29(-1.41%)
Jan 26, 2010 19.70 20.90 19.43 20.32 17,447,638 -0.04(-0.19%)
Jan 25, 2010 20.34 21.00 19.78 20.36 20,660,926 +1.03(+5.35%)
Jan 22, 2010 19.98 20.81 19.14 19.32 16,463,377 -0.99(-4.85%)
Jan 21, 2010 21.90 22.15 20.16 20.31 14,007,432 -1.75(-7.94%)
Jan 20, 2010 22.37 22.38 21.57 22.06 9,367,123 -0.78(-3.44%)
Jan 19, 2010 22.36 22.84 21.62 22.84 13,307,776 +0.20(+0.89%)
Jan 15, 2010 23.56 22.64 22.64 22.64 10,680,537 -1.06(-4.48%)
Jan 14, 2010 23.97 24.20 23.47 23.71 6,176,866 -0.36(-1.51%)
Jan 13, 2010 24.29 24.29 23.22 24.07 6,990,549 +0.05(+0.20%)
Jan 12, 2010 23.34 24.69 23.20 24.02 9,611,401 +0.18(+0.76%)
Jan 11, 2010 25.35 25.60 23.69 23.84 10,912,572 -0.82(-3.34%)
Jan 08, 2010 22.41 24.81 22.41 24.66 12,126,952 +2.11(+9.33%)
Jan 07, 2010 22.91 22.92 22.07 22.56 6,819,952 -0.51(-2.20%)
Jan 06, 2010 22.02 23.35 22.02 23.06 7,046,086 +1.11(+5.06%)
Jan 05, 2010 21.77 22.37 21.57 21.95 5,231,355 +0.18(+0.84%)
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.