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 (%)
Jul 31, 2003 2.410 2.450 2.380 2.400 420,000 +0.02(+0.84%)
Jul 30, 2003 2.490 2.590 2.380 2.380 931,700 -0.04(-1.65%)
Jul 29, 2003 2.460 2.460 2.370 2.420 396,900 -0.03(-1.22%)
Jul 28, 2003 2.480 2.480 2.410 2.450 825,200 +0.05(+2.08%)
Jul 25, 2003 2.350 2.410 2.350 2.400 1,868,700 +0.08(+3.45%)
Jul 24, 2003 2.400 2.430 2.290 2.320 1,096,100 +0.00(+0.00%)
Jul 23, 2003 2.400 2.400 2.250 2.320 687,300 -0.08(-3.33%)
Jul 22, 2003 2.390 2.460 2.270 2.400 1,429,100 -0.05(-2.04%)
Jul 21, 2003 2.750 2.780 2.310 2.450 1,505,800 -0.19(-7.20%)
Jul 18, 2003 2.820 2.820 2.000 2.640 3,146,800 -0.49(-15.65%)
Jul 17, 2003 3.250 3.270 3.100 3.130 656,000 -0.14(-4.28%)
Jul 16, 2003 3.440 3.510 3.240 3.270 849,500 -0.16(-4.66%)
Jul 15, 2003 3.510 3.530 3.380 3.430 360,700 -0.06(-1.72%)
Jul 14, 2003 3.430 3.520 3.430 3.490 288,700 +0.08(+2.35%)
Jul 11, 2003 3.350 3.480 3.350 3.410 252,800 +0.05(+1.49%)
Jul 10, 2003 3.420 3.480 3.350 3.360 423,400 -0.11(-3.17%)
Jul 09, 2003 3.510 3.550 3.380 3.470 859,000 -0.03(-0.86%)
Jul 08, 2003 3.580 3.590 3.480 3.500 466,500 +0.00(+0.00%)
Jul 07, 2003 3.530 3.620 3.470 3.500 415,700 -0.02(-0.57%)
Jul 03, 2003 3.520 3.640 3.510 3.520 168,300 -0.07(-1.95%)
Jul 02, 2003 3.550 3.570 3.510 3.590 780,600 +0.09(+2.57%)
Jul 01, 2003 3.580 3.630 3.460 3.500 833,400 -0.12(-3.31%)
Jun 30, 2003 3.550 3.700 3.540 3.620 1,414,400 +0.07(+1.97%)
Jun 27, 2003 3.760 3.760 3.500 3.550 604,600 +0.03(+0.85%)
Jun 26, 2003 3.500 3.590 3.420 3.520 1,498,700 -0.08(-2.22%)
Jun 25, 2003 3.600 3.840 3.510 3.600 2,029,600 +0.03(+0.84%)
Jun 24, 2003 3.500 3.590 3.480 3.570 1,342,600 +0.07(+2.00%)
Jun 23, 2003 3.540 3.610 3.370 3.500 1,509,200 +0.01(+0.29%)
Jun 20, 2003 3.250 3.520 3.220 3.490 1,732,700 +0.27(+8.39%)
Jun 19, 2003 3.060 3.240 3.060 3.220 1,320,500 +0.12(+3.87%)
Jun 18, 2003 3.320 3.350 3.100 3.100 1,184,800 -0.22(-6.63%)
Jun 17, 2003 3.470 3.470 2.980 3.320 2,255,400 +0.28(+9.21%)
Jun 16, 2003 3.050 3.050 2.970 3.040 632,600 +0.00(+0.00%)
Jun 13, 2003 2.970 3.050 2.950 3.040 1,783,200 +0.07(+2.36%)
Jun 12, 2003 3.040 3.060 2.960 2.970 1,244,400 -0.06(-1.98%)
Jun 11, 2003 3.070 3.090 3.020 3.030 967,700 -0.01(-0.33%)
Jun 10, 2003 3.100 3.150 3.020 3.040 812,400 -0.05(-1.62%)
Jun 09, 2003 3.190 3.190 3.040 3.090 575,100 -0.06(-1.90%)
Jun 06, 2003 3.160 3.230 3.050 3.150 597,000 -0.03(-0.94%)
Jun 05, 2003 3.240 3.250 3.080 3.180 699,400 +0.04(+1.27%)
Jun 04, 2003 3.090 3.140 3.020 3.140 483,600 +0.08(+2.61%)
Jun 03, 2003 3.050 3.140 3.010 3.060 401,100 +0.06(+2.00%)
Jun 02, 2003 3.000 3.130 2.970 3.000 988,200 +0.04(+1.35%)
May 30, 2003 2.900 2.980 2.900 2.960 645,800 +0.09(+3.14%)
May 29, 2003 2.900 2.980 2.840 2.870 662,500 -0.04(-1.37%)
May 28, 2003 2.980 3.000 2.870 2.910 864,800 -0.06(-2.02%)
May 27, 2003 2.900 3.010 2.880 2.970 702,000 +0.01(+0.34%)
May 23, 2003 3.050 3.100 2.850 2.960 1,311,600 -0.07(-2.31%)
May 22, 2003 3.400 3.450 2.990 3.030 1,670,000 -0.37(-10.88%)
May 21, 2003 3.300 3.500 3.300 3.400 1,427,500 +0.10(+3.03%)
May 20, 2003 3.200 3.380 3.150 3.300 1,576,900 +0.15(+4.76%)
May 19, 2003 3.190 3.290 3.060 3.150 932,300 +0.02(+0.64%)
May 16, 2003 2.990 3.150 2.960 3.130 1,476,700 +0.18(+6.10%)
May 15, 2003 2.910 2.950 2.790 2.950 723,700 +0.06(+2.08%)
May 14, 2003 2.900 2.910 2.850 2.890 376,700 +0.02(+0.70%)
May 13, 2003 2.920 3.020 2.870 2.870 625,800 -0.11(-3.69%)
May 12, 2003 2.930 2.990 2.910 2.980 350,000 +0.04(+1.36%)
May 09, 2003 2.920 2.980 2.900 2.940 678,700 +0.01(+0.34%)
May 08, 2003 2.910 2.990 2.810 2.930 748,500 +0.02(+0.69%)
May 07, 2003 3.020 3.020 2.860 2.910 657,500 -0.08(-2.68%)
May 06, 2003 2.900 3.020 2.870 2.990 1,109,600 +0.09(+3.10%)
May 05, 2003 2.920 3.080 2.890 2.900 887,400 -0.03(-1.02%)
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.