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 (%)
Jun 30, 2003 3.397 3.541 3.388 3.464 1,477,933 +0.07(+1.97%)
Jun 27, 2003 3.598 3.598 3.350 3.397 631,758 +0.03(+0.85%)
Jun 26, 2003 3.350 3.436 3.273 3.369 1,566,020 -0.08(-2.22%)
Jun 25, 2003 3.445 3.675 3.359 3.445 2,120,768 +0.03(+0.84%)
Jun 24, 2003 3.350 3.436 3.330 3.417 1,402,908 +0.07(+2.00%)
Jun 23, 2003 3.388 3.455 3.225 3.350 1,576,992 +0.01(+0.29%)
Jun 20, 2003 3.110 3.369 3.082 3.340 1,810,531 +0.26(+8.38%)
Jun 19, 2003 2.928 3.101 2.928 3.082 1,379,815 +0.11(+3.87%)
Jun 18, 2003 3.177 3.206 2.967 2.967 1,238,020 -0.21(-6.63%)
Jun 17, 2003 3.321 3.321 2.852 3.177 2,356,710 +0.27(+9.21%)
Jun 16, 2003 2.919 2.919 2.842 2.909 661,015 +0.00(+0.00%)
Jun 13, 2003 2.842 2.919 2.823 2.909 1,863,299 +0.07(+2.36%)
Jun 12, 2003 2.909 2.928 2.833 2.842 1,300,297 -0.06(-1.98%)
Jun 11, 2003 2.938 2.957 2.890 2.900 1,011,168 -0.01(-0.33%)
Jun 10, 2003 2.967 3.015 2.890 2.909 848,892 -0.05(-1.62%)
Jun 09, 2003 3.053 3.053 2.909 2.957 600,933 -0.06(-1.90%)
Jun 06, 2003 3.024 3.091 2.919 3.015 623,816 -0.03(-0.94%)
Jun 05, 2003 3.101 3.110 2.948 3.043 730,816 +0.04(+1.27%)
Jun 04, 2003 2.957 3.005 2.890 3.005 505,322 +0.08(+2.61%)
Jun 03, 2003 2.919 3.005 2.881 2.928 419,117 +0.06(+2.00%)
Jun 02, 2003 2.871 2.995 2.842 2.871 1,032,589 +0.04(+1.35%)
May 30, 2003 2.775 2.852 2.775 2.833 674,808 +0.09(+3.14%)
May 29, 2003 2.775 2.852 2.718 2.747 692,258 -0.04(-1.37%)
May 28, 2003 2.852 2.871 2.747 2.785 903,646 -0.06(-2.02%)
May 27, 2003 2.775 2.881 2.756 2.842 733,533 +0.01(+0.34%)
May 23, 2003 2.919 2.967 2.727 2.833 1,370,516 -0.07(-2.31%)
May 22, 2003 3.254 3.302 2.861 2.900 1,745,015 -0.35(-10.88%)
May 21, 2003 3.158 3.350 3.158 3.254 1,491,622 +0.10(+3.03%)
May 20, 2003 3.062 3.235 3.015 3.158 1,647,733 +0.14(+4.76%)
May 19, 2003 3.053 3.149 2.928 3.015 974,178 +0.02(+0.64%)
May 16, 2003 2.861 3.015 2.833 2.995 1,543,032 +0.17(+6.10%)
May 15, 2003 2.785 2.823 2.670 2.823 756,208 +0.06(+2.08%)
May 14, 2003 2.775 2.785 2.727 2.766 393,621 +0.02(+0.70%)
May 13, 2003 2.794 2.890 2.747 2.747 653,910 -0.11(-3.69%)
May 12, 2003 2.804 2.861 2.785 2.852 365,721 +0.04(+1.36%)
May 09, 2003 2.794 2.852 2.775 2.814 709,186 +0.01(+0.34%)
May 08, 2003 2.785 2.861 2.689 2.804 782,122 +0.02(+0.69%)
May 07, 2003 2.890 2.890 2.737 2.785 687,034 -0.08(-2.68%)
May 06, 2003 2.775 2.890 2.747 2.861 1,159,442 +0.09(+3.10%)
May 05, 2003 2.794 2.948 2.766 2.775 927,261 -0.03(-1.02%)
May 02, 2003 2.852 2.890 2.785 2.804 798,945 +0.01(+0.34%)
Apr 30, 2003 2.766 2.852 2.632 2.794 2,511,881 +0.02(+0.69%)
Apr 29, 2003 3.015 3.158 2.737 2.775 2,356,188 -0.42(-13.17%)
Apr 28, 2003 3.206 3.302 3.168 3.196 562,480 -0.01(-0.30%)
Apr 25, 2003 3.397 3.397 2.976 3.206 1,399,773 -0.52(-13.88%)
Apr 24, 2003 3.732 3.771 3.656 3.723 377,006 -0.01(-0.26%)
Apr 23, 2003 3.809 3.885 3.732 3.732 961,848 +0.08(+2.09%)
Apr 22, 2003 3.684 3.771 3.656 3.656 625,175 -0.03(-0.78%)
Apr 21, 2003 3.723 3.742 3.589 3.684 681,914 +0.10(+2.67%)
Apr 17, 2003 3.684 3.684 3.397 3.589 679,719 -0.01(-0.27%)
Apr 16, 2003 3.723 3.732 3.589 3.598 356,317 -0.11(-2.84%)
Apr 15, 2003 3.675 3.732 3.608 3.704 360,915 +0.01(+0.26%)
Apr 14, 2003 3.589 3.732 3.589 3.694 317,028 +0.11(+3.21%)
Apr 11, 2003 3.570 3.713 3.493 3.579 240,331 +0.01(+0.27%)
Apr 10, 2003 3.723 3.876 3.512 3.570 1,071,878 -0.15(-4.11%)
Apr 09, 2003 3.541 3.799 3.512 3.723 1,661,839 +0.41(+12.43%)
Apr 08, 2003 3.321 3.397 3.263 3.311 473,557 -0.06(-1.70%)
Apr 07, 2003 3.436 3.522 3.302 3.369 512,219 +0.09(+2.62%)
Apr 04, 2003 3.350 3.350 3.216 3.283 306,683 +0.03(+0.88%)
Apr 03, 2003 3.302 3.350 3.206 3.254 632,385 -0.04(-1.16%)
Apr 02, 2003 3.350 3.388 3.254 3.292 1,111,585 +0.00(+0.00%)
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.