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, 2006 13.58 13.71 13.14 13.24 2,180,014 -0.23(-1.71%)
Jun 29, 2006 13.00 13.56 12.87 13.47 2,497,774 +0.56(+4.30%)
Jun 28, 2006 12.59 12.91 12.57 12.91 1,389,429 +0.42(+3.37%)
Jun 27, 2006 12.90 13.01 12.40 12.49 2,011,991 -0.28(-2.17%)
Jun 26, 2006 12.92 13.09 12.70 12.77 3,158,999 +0.09(+0.68%)
Jun 23, 2006 12.13 12.78 12.02 12.68 2,507,492 +0.58(+4.83%)
Jun 22, 2006 12.14 12.27 11.86 12.10 1,768,107 -0.05(-0.39%)
Jun 21, 2006 11.57 12.35 11.57 12.14 2,126,619 +0.53(+4.53%)
Jun 20, 2006 11.58 12.08 11.52 11.62 1,411,999 +0.03(+0.25%)
Jun 19, 2006 11.99 12.13 11.45 11.59 2,406,031 -0.37(-3.12%)
Jun 16, 2006 12.05 12.06 11.76 11.96 4,556,892 -0.18(-1.50%)
Jun 15, 2006 11.52 12.28 11.52 12.14 3,689,818 +0.85(+7.54%)
Jun 14, 2006 10.75 11.42 10.71 11.29 2,609,058 +0.48(+4.42%)
Jun 13, 2006 11.52 11.87 10.79 10.81 3,474,774 -0.67(-5.83%)
Jun 12, 2006 12.03 12.25 11.47 11.48 2,345,321 -0.57(-4.76%)
Jun 09, 2006 12.41 12.43 11.91 12.06 2,554,409 -0.23(-1.87%)
Jun 08, 2006 11.58 12.34 11.23 12.29 2,883,141 +0.62(+5.33%)
Jun 07, 2006 11.83 12.48 11.60 11.67 3,408,317 -0.16(-1.38%)
Jun 06, 2006 12.36 12.44 11.61 11.83 4,344,251 -0.54(-4.33%)
Jun 05, 2006 13.37 13.37 12.30 12.36 2,960,256 -1.02(-7.65%)
Jun 02, 2006 13.36 13.47 12.91 13.39 1,926,308 +0.16(+1.23%)
Jun 01, 2006 12.82 13.91 12.75 13.23 4,473,612 +0.35(+2.75%)
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%)
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.