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, 2005 7.407 7.618 7.273 7.560 3,198,393 +0.09(+1.15%)
Aug 30, 2005 7.321 7.474 7.178 7.474 2,316,899 +0.11(+1.43%)
Aug 29, 2005 6.977 7.379 6.957 7.369 2,519,613 +0.32(+4.48%)
Aug 26, 2005 7.379 7.407 6.967 7.053 2,398,403 -0.29(-3.91%)
Aug 25, 2005 7.273 7.474 7.273 7.340 2,545,945 +0.07(+0.92%)
Aug 24, 2005 7.848 7.848 7.264 7.273 4,641,113 -0.58(-7.43%)
Aug 23, 2005 8.211 8.278 7.848 7.857 2,240,620 -0.33(-3.98%)
Aug 22, 2005 8.125 8.230 7.972 8.182 1,540,942 +0.17(+2.15%)
Aug 19, 2005 7.962 8.039 7.905 8.010 1,444,287 +0.14(+1.82%)
Aug 18, 2005 8.077 8.096 7.800 7.867 2,627,344 -0.35(-4.31%)
Aug 17, 2005 8.422 8.489 8.182 8.221 2,001,333 -0.21(-2.50%)
Aug 16, 2005 8.833 8.833 8.412 8.431 1,564,557 -0.39(-4.45%)
Aug 15, 2005 8.776 8.852 8.565 8.824 2,010,738 +0.05(+0.55%)
Aug 12, 2005 8.871 8.900 8.537 8.776 1,465,290 -0.10(-1.08%)
Aug 11, 2005 8.785 9.092 8.766 8.871 2,363,607 +0.10(+1.09%)
Aug 10, 2005 8.805 8.986 8.680 8.776 3,273,104 +0.11(+1.21%)
Aug 09, 2005 8.833 8.948 8.632 8.671 2,045,847 -0.16(-1.84%)
Aug 08, 2005 8.527 8.852 8.498 8.833 3,001,634 +0.36(+4.29%)
Aug 05, 2005 8.718 8.805 8.269 8.470 3,257,326 -0.25(-2.85%)
Aug 04, 2005 8.805 8.814 8.537 8.718 2,341,872 -0.09(-0.98%)
Aug 03, 2005 9.005 9.063 8.805 8.805 1,697,366 -0.14(-1.60%)
Aug 02, 2005 9.101 9.293 8.948 8.948 3,742,378 +0.15(+1.74%)
Aug 01, 2005 8.824 8.871 8.651 8.795 1,713,040 -0.03(-0.33%)
Jul 29, 2005 8.891 9.034 8.805 8.824 1,760,793 -0.10(-1.07%)
Jul 28, 2005 8.843 9.139 8.805 8.919 3,954,078 +0.10(+1.08%)
Jul 27, 2005 9.283 9.369 8.766 8.824 4,335,578 -0.36(-3.96%)
Jul 26, 2005 8.182 9.312 8.144 9.187 10,853,889 +0.53(+6.08%)
Jul 25, 2005 9.197 9.340 8.661 8.661 6,622,175 -0.54(-5.83%)
Jul 22, 2005 8.632 9.293 8.632 9.197 12,089,819 +0.67(+7.86%)
Jul 21, 2005 8.297 8.613 8.010 8.527 7,281,832 +0.27(+3.24%)
Jul 20, 2005 7.599 8.336 7.532 8.259 7,739,612 +0.66(+8.69%)
Jul 19, 2005 7.321 7.685 7.264 7.599 4,775,385 +0.36(+5.03%)
Jul 18, 2005 7.197 7.426 7.197 7.235 2,650,751 -0.15(-2.07%)
Jul 15, 2005 7.350 7.493 7.158 7.388 2,051,280 +0.03(+0.39%)
Jul 14, 2005 7.580 7.723 7.292 7.359 3,326,918 -0.22(-2.90%)
Jul 13, 2005 7.656 8.001 7.340 7.580 9,901,027 -0.09(-1.12%)
Jul 12, 2005 7.082 7.886 6.804 7.666 15,028,759 +0.59(+8.39%)
Jul 11, 2005 6.479 7.082 6.479 7.072 5,449,985 +0.61(+9.48%)
Jul 08, 2005 6.259 6.460 6.259 6.460 2,421,495 +0.21(+3.37%)
Jul 07, 2005 6.173 6.335 6.134 6.249 2,302,479 -0.11(-1.66%)
Jul 06, 2005 6.154 6.422 6.048 6.355 2,847,195 +0.20(+3.27%)
Jul 05, 2005 6.182 6.192 6.106 6.154 1,941,041 +0.00(+0.00%)
Jul 01, 2005 6.182 6.249 6.125 6.154 1,222,868 +0.02(+0.31%)
Jun 30, 2005 6.144 6.240 6.058 6.134 2,952,732 -0.01(-0.16%)
Jun 29, 2005 6.106 6.230 6.077 6.144 2,845,733 +0.11(+1.90%)
Jun 28, 2005 6.201 6.278 6.010 6.029 4,822,093 +0.00(+0.00%)
Jun 27, 2005 6.029 6.154 5.962 6.029 2,999,440 -0.04(-0.63%)
Jun 24, 2005 6.259 6.364 6.048 6.067 4,362,015 -0.24(-3.79%)
Jun 23, 2005 6.498 6.508 6.230 6.307 4,448,430 -0.25(-3.80%)
Jun 22, 2005 6.613 6.680 6.441 6.556 2,536,959 -0.02(-0.29%)
Jun 21, 2005 6.556 6.680 6.307 6.575 4,802,030 -0.12(-1.86%)
Jun 20, 2005 6.996 7.005 6.623 6.699 5,697,213 -0.38(-5.41%)
Jun 17, 2005 7.369 7.369 6.986 7.082 4,701,196 -0.11(-1.60%)
Jun 16, 2005 6.919 7.216 6.843 7.197 5,267,333 +0.28(+4.01%)
Jun 15, 2005 6.613 6.948 6.584 6.919 5,947,784 +0.37(+5.70%)
Jun 14, 2005 6.412 6.556 6.335 6.546 2,691,816 +0.11(+1.63%)
Jun 13, 2005 6.632 6.747 6.374 6.441 3,623,988 -0.18(-2.75%)
Jun 10, 2005 6.422 6.890 6.374 6.623 4,557,937 +0.20(+3.13%)
Jun 09, 2005 6.402 6.441 6.297 6.422 1,960,581 +0.03(+0.45%)
Jun 08, 2005 6.565 6.603 6.316 6.393 2,735,389 -0.15(-2.34%)
Jun 07, 2005 6.603 6.690 6.460 6.546 2,932,252 -0.07(-1.01%)
Jun 06, 2005 6.814 6.881 6.565 6.613 4,082,603 -0.12(-1.85%)
Jun 03, 2005 6.890 7.120 6.709 6.737 4,489,390 -0.19(-2.76%)
Jun 02, 2005 7.235 7.369 6.890 6.929 4,795,552 -0.34(-4.74%)
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.