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 (%)
Nov 30, 2007 43.13 43.13 41.83 42.65 3,562,838 +0.74(+1.76%)
Nov 29, 2007 42.22 42.83 41.06 41.92 1,722,367 -0.20(-0.48%)
Nov 28, 2007 38.94 42.12 38.94 42.12 3,340,723 +3.18(+8.16%)
Nov 27, 2007 39.86 39.91 38.33 38.94 2,781,633 -0.36(-0.93%)
Nov 26, 2007 40.91 41.62 39.05 39.30 1,709,195 -1.53(-3.75%)
Nov 23, 2007 39.81 40.94 39.62 40.84 805,822 +1.04(+2.62%)
Nov 21, 2007 38.52 40.41 37.42 39.79 3,587,909 +1.16(+3.00%)
Nov 20, 2007 38.38 39.96 37.67 38.63 3,697,916 +0.19(+0.50%)
Nov 19, 2007 40.44 41.15 38.40 38.44 3,413,495 -2.66(-6.47%)
Nov 16, 2007 40.90 41.31 39.76 41.10 2,945,731 +0.61(+1.51%)
Nov 15, 2007 42.93 42.93 40.22 40.49 3,992,028 -2.33(-5.43%)
Nov 14, 2007 42.06 43.52 41.42 42.82 3,256,857 +2.05(+5.02%)
Nov 13, 2007 39.93 41.01 38.80 40.77 4,121,993 +0.94(+2.35%)
Nov 12, 2007 42.44 42.44 38.09 39.83 5,258,778 -2.48(-5.86%)
Nov 09, 2007 43.26 44.02 42.11 42.31 3,646,639 -1.81(-4.10%)
Nov 08, 2007 44.59 45.85 42.45 44.12 3,258,592 -0.30(-0.67%)
Nov 07, 2007 44.99 45.44 43.47 44.41 2,701,396 -1.25(-2.75%)
Nov 06, 2007 44.98 46.07 44.98 45.67 2,347,826 +0.61(+1.36%)
Nov 05, 2007 44.74 45.53 44.41 45.06 1,986,530 -0.77(-1.67%)
Nov 02, 2007 46.38 46.88 45.14 45.82 2,384,087 -0.38(-0.83%)
Nov 01, 2007 47.36 47.52 45.12 46.20 2,428,251 -1.77(-3.69%)
Oct 31, 2007 47.89 48.41 47.05 47.98 2,514,493 +0.30(+0.62%)
Oct 30, 2007 49.29 49.46 47.36 47.68 2,884,186 -2.56(-5.10%)
Oct 29, 2007 50.92 51.65 50.18 50.24 2,218,572 -0.68(-1.33%)
Oct 26, 2007 50.00 50.95 49.76 50.92 2,388,789 +1.58(+3.20%)
Oct 25, 2007 48.68 49.79 47.90 49.34 2,690,771 +1.78(+3.74%)
Oct 24, 2007 47.67 48.31 46.28 47.56 2,512,821 -0.45(-0.94%)
Oct 23, 2007 47.37 49.44 46.70 48.01 3,988,468 +0.09(+0.18%)
Oct 22, 2007 46.89 48.02 45.65 47.93 3,738,093 -0.10(-0.20%)
Oct 19, 2007 49.29 50.07 47.75 48.02 3,351,055 -1.40(-2.83%)
Oct 18, 2007 48.90 49.43 47.86 49.42 2,872,587 +0.20(+0.41%)
Oct 17, 2007 49.11 49.69 48.00 49.22 2,750,958 +1.09(+2.27%)
Oct 16, 2007 46.32 49.09 45.95 48.13 4,091,276 +1.58(+3.39%)
Oct 15, 2007 47.39 48.99 46.04 46.55 2,765,901 -0.86(-1.82%)
Oct 12, 2007 46.17 47.85 45.58 47.41 2,067,266 +0.75(+1.60%)
Oct 11, 2007 47.75 48.85 45.72 46.66 3,950,839 -0.46(-0.97%)
Oct 10, 2007 46.51 47.61 46.09 47.12 2,634,450 +0.77(+1.65%)
Oct 09, 2007 45.94 46.53 44.47 46.36 3,112,396 +0.66(+1.45%)
Oct 08, 2007 41.87 46.50 41.74 45.70 6,074,953 +4.56(+11.10%)
Oct 05, 2007 39.75 42.50 39.63 41.13 2,530,898 +1.71(+4.35%)
Oct 04, 2007 40.07 40.23 39.06 39.42 3,459,675 -1.33(-3.26%)
Oct 03, 2007 41.56 42.06 40.58 40.75 2,080,225 -1.00(-2.41%)
Oct 02, 2007 42.35 42.50 40.95 41.75 2,277,401 -0.53(-1.25%)
Oct 01, 2007 41.82 42.87 41.74 42.28 3,623,361 +0.22(+0.52%)
Sep 28, 2007 42.85 43.05 41.39 42.06 1,394,235 -0.37(-0.88%)
Sep 27, 2007 42.11 43.02 41.33 42.43 1,706,144 +0.52(+1.23%)
Sep 26, 2007 41.59 42.12 41.18 41.92 1,668,474 +1.08(+2.65%)
Sep 25, 2007 39.76 40.95 39.70 40.84 1,923,419 +0.33(+0.80%)
Sep 24, 2007 41.21 41.89 40.01 40.51 2,736,612 -0.62(-1.51%)
Sep 21, 2007 41.63 41.96 41.13 41.13 1,824,324 -0.06(-0.14%)
Sep 20, 2007 40.48 41.72 40.31 41.19 2,024,948 +0.76(+1.87%)
Sep 19, 2007 40.28 42.37 39.50 40.43 4,082,637 +0.78(+1.95%)
Sep 18, 2007 37.86 39.87 37.61 39.66 3,003,097 +2.22(+5.93%)
Sep 17, 2007 38.85 39.04 37.24 37.44 3,037,998 -0.51(-1.34%)
Sep 14, 2007 37.24 38.35 36.75 37.95 1,748,254 +0.22(+0.58%)
Sep 13, 2007 36.84 38.47 36.61 37.73 2,165,281 +1.22(+3.33%)
Sep 12, 2007 36.25 37.03 35.95 36.51 2,950,120 -0.34(-0.91%)
Sep 11, 2007 37.29 37.71 36.53 36.84 2,630,740 +0.15(+0.42%)
Sep 10, 2007 38.01 38.17 35.58 36.69 3,148,759 -0.73(-1.94%)
Sep 07, 2007 38.85 39.23 37.08 37.42 3,257,222 -2.12(-5.37%)
Sep 06, 2007 39.72 39.95 38.53 39.54 2,299,240 +0.11(+0.29%)
Sep 05, 2007 38.04 39.46 37.89 39.43 3,116,576 +1.02(+2.67%)
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.