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, 2004 5.063 5.101 4.986 5.043 476,274 +0.01(+0.19%)
Jun 29, 2004 4.900 5.072 4.871 5.034 1,363,097 +0.14(+2.94%)
Jun 28, 2004 5.024 5.110 4.842 4.890 2,367,264 -0.09(-1.73%)
Jun 25, 2004 4.833 5.024 4.795 4.976 1,318,583 +0.13(+2.77%)
Jun 24, 2004 4.976 5.072 4.795 4.842 1,026,006 -0.12(-2.50%)
Jun 23, 2004 4.737 4.976 4.689 4.967 4,191,170 +0.33(+7.01%)
Jun 22, 2004 4.469 4.642 4.307 4.642 1,190,476 +0.13(+2.97%)
Jun 21, 2004 4.536 4.632 4.364 4.508 861,117 +0.01(+0.21%)
Jun 18, 2004 4.307 4.527 4.287 4.498 1,568,737 +0.19(+4.44%)
Jun 17, 2004 4.307 4.335 4.192 4.307 631,131 +0.00(+0.00%)
Jun 16, 2004 4.307 4.354 4.249 4.307 463,212 +0.04(+0.90%)
Jun 15, 2004 4.278 4.326 4.220 4.268 1,002,182 +0.03(+0.68%)
Jun 14, 2004 4.335 4.431 4.220 4.240 1,150,142 -0.10(-2.21%)
Jun 10, 2004 4.546 4.555 4.259 4.335 554,956 -0.15(-3.41%)
Jun 09, 2004 4.431 4.546 4.431 4.488 300,100 +0.05(+1.08%)
Jun 08, 2004 4.450 4.508 4.393 4.441 351,928 -0.10(-2.11%)
Jun 07, 2004 4.498 4.594 4.460 4.536 286,412 +0.11(+2.38%)
Jun 04, 2004 4.412 4.479 4.316 4.431 387,874 +0.11(+2.66%)
Jun 03, 2004 4.546 4.546 4.316 4.316 285,367 -0.23(-5.05%)
Jun 02, 2004 4.642 4.642 4.527 4.546 512,532 -0.08(-1.66%)
Jun 01, 2004 4.431 4.642 4.431 4.622 745,027 +0.24(+5.46%)
May 28, 2004 4.402 4.421 4.259 4.383 552,553 -0.02(-0.43%)
May 27, 2004 4.527 4.575 4.268 4.402 516,712 -0.05(-1.08%)
May 26, 2004 4.517 4.575 4.402 4.450 533,535 +0.01(+0.22%)
May 25, 2004 4.307 4.498 4.268 4.441 635,624 +0.08(+1.75%)
May 24, 2004 4.230 4.431 4.211 4.364 455,375 +0.13(+3.17%)
May 21, 2004 4.278 4.354 4.173 4.230 631,340 +0.05(+1.14%)
May 20, 2004 4.173 4.297 4.067 4.182 670,629 +0.03(+0.69%)
May 19, 2004 4.268 4.479 4.134 4.153 2,466,218 +0.06(+1.40%)
May 18, 2004 3.828 4.144 3.809 4.096 971,565 +0.29(+7.54%)
May 17, 2004 3.732 3.818 3.493 3.809 912,945 -0.01(-0.25%)
May 14, 2004 3.905 3.991 3.809 3.818 728,413 -0.04(-0.99%)
May 13, 2004 4.019 4.096 3.847 3.857 743,251 -0.12(-3.12%)
May 12, 2004 4.029 4.067 3.799 3.981 1,034,470 -0.14(-3.48%)
May 11, 2004 3.952 4.192 3.876 4.125 1,029,872 +0.20(+5.12%)
May 10, 2004 3.838 4.000 3.598 3.924 1,330,600 -0.06(-1.44%)
May 07, 2004 4.220 4.220 3.972 3.981 945,442 -0.24(-5.67%)
May 06, 2004 4.316 4.364 4.115 4.220 633,534 -0.16(-3.71%)
May 05, 2004 4.488 4.498 4.354 4.383 490,798 -0.05(-1.08%)
May 04, 2004 4.488 4.575 4.393 4.431 1,109,390 +0.04(+0.87%)
May 03, 2004 4.287 4.517 4.259 4.393 992,986 -0.11(-2.34%)
Apr 30, 2004 4.584 4.708 4.402 4.498 1,233,945 +0.01(+0.21%)
Apr 29, 2004 4.862 4.967 4.488 4.488 1,700,815 -0.37(-7.68%)
Apr 28, 2004 5.015 5.015 4.756 4.862 1,571,767 -0.22(-4.33%)
Apr 27, 2004 5.206 5.359 5.005 5.082 1,627,148 -0.14(-2.75%)
Apr 26, 2004 5.216 5.417 5.091 5.225 1,277,518 -0.18(-3.36%)
Apr 23, 2004 5.599 5.685 5.254 5.407 1,113,570 -0.16(-2.92%)
Apr 22, 2004 5.359 5.704 5.311 5.570 1,173,862 +0.23(+4.30%)
Apr 21, 2004 5.551 5.560 4.967 5.340 2,316,167 -0.21(-3.79%)
Apr 20, 2004 6.316 6.326 5.455 5.551 3,103,201 -0.44(-7.35%)
Apr 19, 2004 5.924 6.077 5.828 5.991 957,563 +0.16(+2.79%)
Apr 16, 2004 5.838 5.914 5.704 5.828 786,928 -0.03(-0.49%)
Apr 15, 2004 5.914 6.010 5.704 5.857 1,283,265 -0.01(-0.16%)
Apr 14, 2004 5.847 6.173 5.790 5.866 1,313,463 -0.21(-3.46%)
Apr 13, 2004 6.431 6.479 5.847 6.077 1,691,828 -0.27(-4.22%)
Apr 12, 2004 6.460 6.575 6.297 6.345 1,313,149 +0.13(+2.16%)
Apr 08, 2004 6.182 6.316 6.115 6.211 1,016,706 +0.04(+0.62%)
Apr 07, 2004 6.221 6.221 5.943 6.173 813,678 -0.05(-0.77%)
Apr 06, 2004 6.125 6.259 6.029 6.221 1,037,395 +0.10(+1.56%)
Apr 05, 2004 6.230 6.402 6.106 6.125 1,727,878 -0.11(-1.69%)
Apr 02, 2004 5.914 6.240 5.771 6.230 3,205,603 +0.46(+7.96%)
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.