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 (%)
Feb 28, 2006 11.02 11.01 10.60 10.62 2,398,925 -0.39(-3.56%)
Feb 27, 2006 11.01 11.28 10.98 11.02 1,796,320 -0.05(-0.43%)
Feb 24, 2006 11.20 11.26 10.98 11.06 2,313,869 -0.13(-1.20%)
Feb 23, 2006 11.03 11.43 10.89 11.20 2,647,093 +0.32(+2.90%)
Feb 22, 2006 10.87 11.05 10.72 10.88 1,429,867 +0.01(+0.09%)
Feb 21, 2006 10.78 10.95 10.59 10.87 1,841,461 +0.16(+1.52%)
Feb 17, 2006 10.78 10.89 10.67 10.71 1,345,855 -0.03(-0.27%)
Feb 16, 2006 10.57 10.76 10.51 10.74 1,596,323 +0.23(+2.19%)
Feb 15, 2006 10.64 10.76 10.34 10.51 2,145,532 -0.11(-1.08%)
Feb 14, 2006 10.22 10.66 10.14 10.62 3,004,038 +0.37(+3.64%)
Feb 13, 2006 10.49 10.49 10.20 10.25 2,711,774 -0.21(-2.01%)
Feb 10, 2006 10.45 10.57 10.10 10.46 2,217,945 +0.01(+0.09%)
Feb 09, 2006 10.81 11.09 10.35 10.45 3,447,919 -0.32(-2.93%)
Feb 08, 2006 10.38 10.77 10.10 10.77 5,353,016 +0.19(+1.81%)
Feb 07, 2006 10.82 10.82 10.38 10.57 5,843,501 -0.36(-3.32%)
Feb 06, 2006 10.43 11.03 10.32 10.94 5,570,150 +0.52(+4.96%)
Feb 03, 2006 10.57 10.72 10.36 10.42 2,895,262 -0.10(-0.91%)
Feb 02, 2006 10.96 11.10 10.38 10.52 3,088,363 -0.34(-3.17%)
Feb 01, 2006 10.99 11.24 10.72 10.86 2,945,522 -0.15(-1.39%)
Jan 31, 2006 10.47 11.07 10.27 11.02 5,299,098 +0.49(+4.64%)
Jan 30, 2006 10.77 11.27 10.52 10.53 6,924,679 -0.15(-1.43%)
Jan 27, 2006 9.924 10.81 10.41 10.68 8,990,067 +0.77(+7.72%)
Jan 26, 2006 9.551 10.04 9.541 9.915 5,011,746 +0.37(+3.91%)
Jan 25, 2006 9.809 10.11 9.254 9.541 8,468,756 -0.18(-1.87%)
Jan 24, 2006 8.020 10.00 8.020 9.723 22,122,402 +2.12(+27.80%)
Jan 23, 2006 7.465 7.694 7.379 7.608 3,964,214 +0.20(+2.71%)
Jan 20, 2006 7.618 7.637 7.350 7.407 1,919,098 -0.16(-2.15%)
Jan 19, 2006 7.474 7.675 7.417 7.570 3,600,582 +0.16(+2.20%)
Jan 18, 2006 7.465 7.493 7.254 7.407 2,113,767 -0.12(-1.65%)
Jan 17, 2006 7.627 7.752 7.465 7.532 3,179,480 +0.02(+0.25%)
Jan 13, 2006 7.742 7.800 7.388 7.513 3,414,064 -0.23(-2.97%)
Jan 12, 2006 8.048 8.048 7.742 7.742 1,971,135 -0.34(-4.26%)
Jan 11, 2006 8.154 8.182 7.991 8.087 1,662,361 -0.06(-0.71%)
Jan 10, 2006 8.068 8.163 7.905 8.144 2,169,879 -0.05(-0.58%)
Jan 09, 2006 8.001 8.364 7.934 8.192 1,917,322 +0.16(+2.03%)
Jan 06, 2006 8.182 8.211 7.991 8.029 1,584,724 -0.11(-1.41%)
Jan 05, 2006 7.857 8.173 7.848 8.144 2,680,531 +0.25(+3.15%)
Jan 04, 2006 7.761 7.953 7.685 7.895 1,842,924 +0.13(+1.73%)
Jan 03, 2006 7.742 7.819 7.484 7.761 2,431,840 +0.15(+2.01%)
Dec 30, 2005 7.484 7.618 7.350 7.608 1,624,431 +0.05(+0.63%)
Dec 29, 2005 7.608 7.694 7.522 7.560 1,185,669 -0.06(-0.75%)
Dec 28, 2005 7.398 7.627 7.369 7.618 1,339,690 +0.22(+2.98%)
Dec 27, 2005 7.551 7.589 7.388 7.398 1,099,673 -0.13(-1.78%)
Dec 23, 2005 7.532 7.570 7.426 7.532 872,821 +0.05(+0.64%)
Dec 22, 2005 7.513 7.522 7.321 7.484 1,240,528 -0.02(-0.26%)
Dec 21, 2005 7.331 7.541 7.302 7.503 1,501,966 +0.30(+4.12%)
Dec 20, 2005 7.369 7.474 7.206 7.206 1,153,904 -0.15(-2.08%)
Dec 19, 2005 7.532 7.685 7.359 7.359 1,786,080 -0.18(-2.41%)
Dec 16, 2005 7.436 7.704 7.350 7.541 2,937,372 +0.14(+1.94%)
Dec 15, 2005 7.474 7.541 7.350 7.398 1,264,874 -0.10(-1.28%)
Dec 14, 2005 7.608 7.656 7.455 7.493 1,671,557 -0.11(-1.51%)
Dec 13, 2005 7.694 7.704 7.503 7.608 2,066,432 -0.12(-1.61%)
Dec 12, 2005 7.905 7.943 7.694 7.733 1,273,234 -0.10(-1.22%)
Dec 09, 2005 7.934 8.010 7.771 7.828 1,459,543 -0.16(-2.04%)
Dec 08, 2005 7.733 8.058 7.694 7.991 4,451,460 -0.28(-3.36%)
Dec 07, 2005 8.470 8.517 8.154 8.269 2,180,432 -0.24(-2.81%)
Dec 06, 2005 8.546 8.604 8.345 8.508 2,287,850 +0.03(+0.34%)
Dec 05, 2005 8.422 8.527 8.202 8.479 2,809,578 +0.15(+1.84%)
Dec 02, 2005 8.470 8.470 8.182 8.326 3,362,027 -0.13(-1.58%)
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.