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 (%)
Aug 31, 2004 5.850 6.400 5.830 6.090 349,300 +0.24(+4.10%)
Aug 30, 2004 6.060 6.140 5.830 5.850 421,000 -0.25(-4.10%)
Aug 27, 2004 6.050 6.180 6.050 6.100 386,900 +0.05(+0.83%)
Aug 26, 2004 6.140 6.230 6.040 6.050 330,000 -0.07(-1.14%)
Aug 25, 2004 6.060 6.190 5.930 6.120 379,900 +0.09(+1.49%)
Aug 24, 2004 6.140 6.190 6.030 6.030 633,300 -0.10(-1.63%)
Aug 23, 2004 6.340 6.380 6.050 6.130 730,200 -0.19(-3.01%)
Aug 20, 2004 6.190 6.350 6.150 6.320 515,300 +0.16(+2.60%)
Aug 19, 2004 6.320 6.400 6.140 6.160 638,700 -0.06(-0.96%)
Aug 18, 2004 6.040 6.290 5.960 6.220 692,800 +0.17(+2.81%)
Aug 17, 2004 6.100 6.200 5.960 6.050 669,900 +0.05(+0.83%)
Aug 16, 2004 5.800 6.000 5.800 6.000 438,500 +0.25(+4.35%)
Aug 13, 2004 5.860 6.000 5.740 5.750 361,800 -0.10(-1.71%)
Aug 12, 2004 6.000 6.090 5.700 5.850 459,900 -0.15(-2.50%)
Aug 11, 2004 6.070 6.070 5.820 6.000 662,000 -0.10(-1.64%)
Aug 10, 2004 5.850 6.100 5.820 6.100 759,200 +0.40(+7.02%)
Aug 09, 2004 5.510 5.980 5.450 5.700 1,298,800 -0.17(-2.90%)
Aug 06, 2004 6.190 6.210 5.720 5.870 1,109,900 -0.47(-7.41%)
Aug 05, 2004 6.530 6.640 6.020 6.340 1,193,600 -0.10(-1.55%)
Aug 04, 2004 6.440 6.600 6.420 6.440 802,900 -0.09(-1.38%)
Aug 03, 2004 6.590 6.790 6.520 6.530 640,400 -0.11(-1.66%)
Aug 02, 2004 6.600 6.680 6.430 6.640 738,500 +0.01(+0.15%)
Jul 30, 2004 6.630 6.750 6.500 6.630 1,094,100 +0.11(+1.69%)
Jul 29, 2004 6.390 6.670 6.340 6.520 1,087,900 +0.16(+2.52%)
Jul 28, 2004 6.310 6.560 6.300 6.360 1,577,700 +0.11(+1.76%)
Jul 27, 2004 6.050 6.250 5.900 6.250 1,627,900 +0.20(+3.31%)
Jul 26, 2004 6.060 6.140 5.780 6.050 1,334,600 -0.01(-0.17%)
Jul 23, 2004 6.340 6.340 6.050 6.060 1,271,600 -0.28(-4.42%)
Jul 22, 2004 6.160 6.350 6.030 6.340 1,773,800 +0.08(+1.28%)
Jul 21, 2004 7.000 7.000 6.160 6.260 3,132,300 -0.75(-10.70%)
Jul 20, 2004 7.490 7.490 6.800 7.010 2,452,700 -0.19(-2.64%)
Jul 19, 2004 7.050 7.200 6.640 7.200 1,995,100 +0.19(+2.71%)
Jul 16, 2004 7.300 7.330 6.890 7.010 1,453,400 -0.21(-2.91%)
Jul 15, 2004 7.280 7.440 7.120 7.220 1,806,000 +0.01(+0.14%)
Jul 14, 2004 6.950 7.380 6.940 7.210 4,575,300 +0.27(+3.89%)
Jul 13, 2004 6.300 6.970 6.290 6.940 2,782,900 +0.65(+10.33%)
Jul 12, 2004 6.200 6.300 6.050 6.290 1,345,300 +0.24(+3.97%)
Jul 09, 2004 6.120 6.220 5.960 6.050 1,255,800 -0.01(-0.17%)
Jul 08, 2004 6.100 6.390 6.060 6.060 2,464,600 +0.01(+0.17%)
Jul 07, 2004 6.020 6.180 5.900 6.050 4,836,700 +0.35(+6.14%)
Jul 06, 2004 5.390 5.990 5.350 5.700 3,300,700 +0.51(+9.83%)
Jul 02, 2004 5.120 5.190 5.010 5.190 357,600 +0.07(+1.37%)
Jul 01, 2004 5.310 5.320 5.100 5.120 390,200 -0.15(-2.85%)
Jun 30, 2004 5.290 5.330 5.210 5.270 455,800 +0.01(+0.19%)
Jun 29, 2004 5.120 5.300 5.090 5.260 1,304,500 +0.15(+2.94%)
Jun 28, 2004 5.250 5.340 5.060 5.110 2,265,500 -0.09(-1.73%)
Jun 25, 2004 5.050 5.250 5.010 5.200 1,261,900 +0.14(+2.77%)
Jun 24, 2004 5.200 5.300 5.010 5.060 981,900 -0.13(-2.50%)
Jun 23, 2004 4.950 5.200 4.900 5.190 4,011,000 +0.34(+7.01%)
Jun 22, 2004 4.670 4.850 4.500 4.850 1,139,300 +0.14(+2.97%)
Jun 21, 2004 4.740 4.840 4.560 4.710 824,100 +0.01(+0.21%)
Jun 18, 2004 4.500 4.730 4.480 4.700 1,501,300 +0.20(+4.44%)
Jun 17, 2004 4.500 4.530 4.380 4.500 604,000 +0.00(+0.00%)
Jun 16, 2004 4.500 4.550 4.440 4.500 443,300 +0.04(+0.90%)
Jun 15, 2004 4.470 4.520 4.410 4.460 959,100 +0.03(+0.68%)
Jun 14, 2004 4.530 4.630 4.410 4.430 1,100,700 -0.10(-2.21%)
Jun 10, 2004 4.750 4.760 4.450 4.530 531,100 -0.16(-3.41%)
Jun 09, 2004 4.630 4.750 4.630 4.690 287,200 +0.05(+1.08%)
Jun 08, 2004 4.650 4.710 4.590 4.640 336,800 -0.10(-2.11%)
Jun 07, 2004 4.700 4.800 4.660 4.740 274,100 +0.11(+2.38%)
Jun 04, 2004 4.610 4.680 4.510 4.630 371,200 +0.12(+2.66%)
Jun 03, 2004 4.750 4.750 4.510 4.510 273,100 -0.24(-5.05%)
Jun 02, 2004 4.850 4.850 4.730 4.750 490,500 -0.08(-1.66%)
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.