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 31, 2006 12.70 12.96 12.49 12.87 3,007,382 +0.40(+3.22%)
May 30, 2006 13.16 13.16 12.47 12.47 2,356,188 -0.80(-6.06%)
May 26, 2006 13.01 13.46 12.60 13.27 4,894,088 +0.37(+2.89%)
May 25, 2006 11.60 12.90 11.10 12.90 5,345,702 +1.54(+13.56%)
May 24, 2006 11.35 11.75 10.63 11.36 3,202,259 +0.01(+0.08%)
May 23, 2006 11.80 12.03 11.29 11.35 2,448,350 -0.16(-1.41%)
May 22, 2006 11.77 11.77 10.79 11.51 4,346,655 -0.47(-3.91%)
May 19, 2006 11.53 12.15 11.26 11.98 4,016,982 +0.55(+4.77%)
May 18, 2006 11.61 11.96 11.40 11.44 2,940,611 -0.11(-0.91%)
May 17, 2006 12.30 12.51 11.39 11.54 3,146,460 -0.76(-6.15%)
May 16, 2006 12.45 12.73 12.21 12.30 2,027,143 -0.07(-0.54%)
May 15, 2006 12.61 12.87 12.13 12.36 3,044,372 -0.66(-5.07%)
May 12, 2006 13.40 13.40 12.75 13.02 4,460,342 -0.56(-4.16%)
May 11, 2006 14.44 14.52 13.48 13.59 2,444,379 -0.67(-4.70%)
May 10, 2006 14.57 14.58 14.12 14.26 2,681,262 -0.45(-3.06%)
May 09, 2006 14.65 15.03 14.59 14.71 1,525,373 +0.14(+0.99%)
May 08, 2006 14.74 14.80 14.50 14.57 1,169,473 -0.18(-1.23%)
May 05, 2006 14.80 15.02 14.70 14.75 1,479,396 +0.05(+0.33%)
May 04, 2006 14.35 14.83 14.14 14.70 1,310,119 +0.35(+2.47%)
May 03, 2006 14.36 14.45 13.93 14.35 1,841,565 +0.04(+0.27%)
May 02, 2006 14.30 14.41 14.09 14.31 1,397,474 +0.05(+0.34%)
May 01, 2006 14.36 14.55 14.16 14.26 2,402,164 -0.01(-0.07%)
Apr 28, 2006 13.59 14.29 13.59 14.27 2,162,460 +0.44(+3.18%)
Apr 27, 2006 14.31 14.51 13.77 13.83 3,546,978 -0.77(-5.25%)
Apr 26, 2006 14.26 14.61 14.24 14.59 2,874,572 +0.37(+2.62%)
Apr 25, 2006 14.36 14.96 14.22 14.22 4,012,071 -0.60(-4.07%)
Apr 24, 2006 14.55 14.82 14.31 14.82 2,773,738 +0.24(+1.64%)
Apr 21, 2006 14.86 14.97 14.51 14.58 2,310,211 -0.15(-1.04%)
Apr 20, 2006 15.12 15.13 14.36 14.74 2,403,314 -0.50(-3.27%)
Apr 19, 2006 15.16 15.26 14.78 15.24 1,288,594 +0.10(+0.63%)
Apr 18, 2006 14.90 15.21 14.78 15.14 2,447,200 +0.46(+3.13%)
Apr 17, 2006 14.97 14.99 14.41 14.68 1,435,405 -0.08(-0.52%)
Apr 13, 2006 14.36 14.80 14.22 14.76 1,462,677 +0.39(+2.73%)
Apr 12, 2006 14.60 14.61 14.15 14.36 1,833,206 -0.27(-1.83%)
Apr 11, 2006 14.43 14.65 14.36 14.63 2,843,120 +0.26(+1.80%)
Apr 10, 2006 15.03 15.03 14.31 14.37 3,909,878 -0.37(-2.53%)
Apr 07, 2006 15.17 15.18 14.58 14.75 3,064,539 -0.42(-2.78%)
Apr 06, 2006 14.86 15.25 14.80 15.17 3,277,807 +0.33(+2.26%)
Apr 05, 2006 14.60 14.88 14.57 14.83 1,444,600 +0.04(+0.26%)
Apr 04, 2006 14.43 15.06 14.21 14.80 2,954,718 +0.37(+2.59%)
Apr 03, 2006 14.39 14.88 14.26 14.42 3,290,346 +0.07(+0.47%)
Mar 31, 2006 14.70 14.79 14.18 14.36 4,820,839 -0.23(-1.57%)
Mar 30, 2006 13.92 14.63 13.92 14.58 6,155,723 +0.82(+5.98%)
Mar 29, 2006 13.24 13.77 13.24 13.76 2,750,749 +0.61(+4.66%)
Mar 28, 2006 13.59 13.59 13.12 13.15 1,176,161 -0.21(-1.58%)
Mar 27, 2006 13.49 13.67 13.30 13.36 1,159,128 -0.09(-0.64%)
Mar 24, 2006 13.40 13.54 13.24 13.45 1,413,880 +0.05(+0.36%)
Mar 23, 2006 13.22 13.56 13.03 13.40 1,575,529 +0.19(+1.45%)
Mar 22, 2006 12.86 13.23 12.84 13.21 1,982,943 +0.34(+2.68%)
Mar 21, 2006 13.02 13.39 12.74 12.86 2,448,977 -0.24(-1.83%)
Mar 20, 2006 13.27 13.35 12.97 13.10 2,651,796 -0.37(-2.77%)
Mar 17, 2006 13.00 13.64 12.86 13.47 6,040,469 +0.62(+4.84%)
Mar 16, 2006 12.64 13.05 12.45 12.85 3,175,927 +0.21(+1.67%)
Mar 15, 2006 12.67 12.71 12.40 12.64 2,390,252 +0.03(+0.23%)
Mar 14, 2006 12.73 12.76 12.48 12.61 1,935,712 +0.15(+1.23%)
Mar 13, 2006 12.63 12.69 12.39 12.46 1,545,226 -0.37(-2.91%)
Mar 10, 2006 12.68 12.85 12.35 12.83 2,483,877 +0.41(+3.31%)
Mar 09, 2006 12.54 12.80 12.21 12.42 2,403,523 -0.04(-0.31%)
Mar 08, 2006 12.35 12.55 12.04 12.46 2,858,376 -0.09(-0.69%)
Mar 07, 2006 12.44 12.63 12.39 12.55 4,986,668 -0.26(-2.02%)
Mar 06, 2006 13.22 13.37 12.48 12.80 5,461,061 -0.58(-4.36%)
Mar 03, 2006 12.69 13.40 12.44 13.39 20,224,098 +2.54(+23.37%)
Mar 02, 2006 10.62 10.88 10.44 10.85 4,422,829 -0.05(-0.44%)
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.