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%)
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.