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 (%)
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%)
Apr 01, 2004 5.618 5.876 5.579 5.771 2,113,349 +0.15(+2.73%)
Mar 31, 2004 5.685 6.125 5.560 5.618 4,391,377 +0.09(+1.56%)
Mar 30, 2004 5.091 5.551 5.034 5.532 2,263,399 +0.44(+8.65%)
Mar 29, 2004 5.034 5.244 5.015 5.091 1,064,877 +0.12(+2.50%)
Mar 26, 2004 4.919 5.024 4.842 4.967 553,702 +0.06(+1.17%)
Mar 25, 2004 4.976 5.063 4.814 4.909 941,681 -0.07(-1.35%)
Mar 24, 2004 5.149 5.216 4.909 4.976 804,587 -0.10(-1.89%)
Mar 23, 2004 5.206 5.378 4.890 5.072 1,394,235 -0.01(-0.19%)
Mar 22, 2004 5.235 5.264 4.929 5.082 1,280,130 -0.13(-2.57%)
Mar 19, 2004 4.823 5.321 4.718 5.216 3,197,557 +0.56(+12.14%)
Mar 18, 2004 4.632 4.680 4.498 4.651 296,025 +0.00(+0.00%)
Mar 17, 2004 4.488 4.689 4.431 4.651 576,481 +0.21(+4.74%)
Mar 16, 2004 4.575 4.689 4.278 4.441 933,530 -0.14(-3.13%)
Mar 15, 2004 4.775 4.775 4.565 4.584 617,965 -0.14(-3.04%)
Mar 12, 2004 4.642 4.785 4.546 4.728 888,599 +0.14(+3.13%)
Mar 11, 2004 4.603 4.948 4.546 4.584 1,100,822 -0.17(-3.62%)
Mar 10, 2004 4.996 5.216 4.584 4.756 2,065,596 -0.29(-5.69%)
Mar 09, 2004 5.043 5.091 4.795 5.043 1,279,085 -0.03(-0.57%)
Mar 08, 2004 5.187 5.378 5.072 5.072 854,430 -0.11(-2.03%)
Mar 05, 2004 5.216 5.378 5.053 5.177 978,253 -0.21(-3.91%)
Mar 04, 2004 5.168 5.455 5.130 5.388 1,598,726 +0.22(+4.26%)
Mar 03, 2004 5.340 5.340 4.938 5.168 1,244,707 -0.17(-3.23%)
Mar 02, 2004 5.264 5.359 5.091 5.340 2,660,573 +0.15(+2.95%)
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.