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 29, 2008 51.69 51.71 49.92 50.36 4,846,729 -1.68(-3.24%)
Feb 28, 2008 51.42 52.52 50.73 52.04 2,185,882 +0.44(+0.85%)
Feb 27, 2008 52.26 52.63 50.76 51.60 2,369,922 -0.79(-1.52%)
Feb 26, 2008 50.58 52.62 49.84 52.40 3,691,444 +1.57(+3.09%)
Feb 25, 2008 49.02 50.83 47.95 50.83 3,020,124 +2.22(+4.57%)
Feb 22, 2008 47.08 48.81 45.98 48.61 2,368,103 +1.89(+4.06%)
Feb 21, 2008 49.57 49.57 46.44 46.71 3,692,173 -2.38(-4.85%)
Feb 20, 2008 46.35 49.23 46.10 49.09 4,146,224 +2.56(+5.49%)
Feb 19, 2008 45.19 47.31 44.73 46.54 4,106,109 +2.37(+5.37%)
Feb 18, 2008 45.23 45.23 43.37 44.17 0 +0.00(+0.00%)
Feb 15, 2008 45.23 45.23 43.37 44.17 2,050,693 -1.07(-2.37%)
Feb 14, 2008 45.53 46.10 44.50 45.24 1,962,640 +0.14(+0.32%)
Feb 13, 2008 44.46 45.52 43.16 45.09 2,001,477 +0.96(+2.17%)
Feb 12, 2008 45.82 46.27 43.66 44.14 2,321,365 -1.20(-2.64%)
Feb 11, 2008 44.11 45.54 43.87 45.33 1,681,275 +1.10(+2.49%)
Feb 08, 2008 41.97 44.93 41.92 44.23 3,624,263 +1.74(+4.10%)
Feb 07, 2008 41.90 42.98 41.21 42.49 4,053,387 -0.25(-0.58%)
Feb 06, 2008 43.82 44.29 42.45 42.74 3,606,568 -0.96(-2.19%)
Feb 05, 2008 44.43 45.00 43.25 43.70 3,429,767 -1.01(-2.27%)
Feb 04, 2008 45.97 46.08 44.70 44.71 2,401,208 -1.16(-2.52%)
Feb 01, 2008 46.17 46.67 45.12 45.87 3,420,003 +0.16(+0.36%)
Jan 31, 2008 43.79 46.06 42.95 45.71 3,439,658 +1.39(+3.13%)
Jan 30, 2008 43.65 45.25 42.71 44.32 3,266,306 +0.42(+0.96%)
Jan 29, 2008 43.08 44.78 41.99 43.90 4,226,819 +0.22(+0.50%)
Jan 28, 2008 38.85 43.73 38.85 43.68 4,218,833 +2.93(+7.19%)
Jan 25, 2008 40.90 42.87 40.27 40.75 4,780,128 +0.47(+1.16%)
Jan 24, 2008 37.92 40.72 37.92 40.28 4,997,943 +2.56(+6.77%)
Jan 23, 2008 36.40 39.08 33.80 37.73 7,806,583 +0.12(+0.33%)
Jan 22, 2008 33.60 38.45 32.73 37.60 7,393,394 +2.01(+5.65%)
Jan 21, 2008 34.60 35.93 33.46 35.59 0 +0.00(+0.00%)
Jan 18, 2008 34.60 35.93 33.46 35.59 4,647,626 +1.64(+4.82%)
Jan 17, 2008 36.28 36.28 33.74 33.95 4,602,491 -1.75(-4.90%)
Jan 16, 2008 35.82 37.18 33.42 35.71 5,776,036 +0.15(+0.43%)
Jan 15, 2008 37.12 37.70 35.30 35.55 4,276,207 -2.25(-5.95%)
Jan 14, 2008 36.14 37.91 36.14 37.80 3,033,366 +1.85(+5.14%)
Jan 11, 2008 37.19 37.22 35.66 35.95 1,978,118 -1.15(-3.10%)
Jan 10, 2008 34.52 37.71 34.52 37.10 2,765,149 +1.25(+3.50%)
Jan 09, 2008 36.38 36.84 34.15 35.85 6,319,281 -0.80(-2.19%)
Jan 08, 2008 38.10 39.04 36.52 36.65 3,045,087 -1.46(-3.84%)
Jan 07, 2008 39.61 39.89 36.66 38.12 4,647,495 -1.53(-3.86%)
Jan 04, 2008 41.99 41.99 39.35 39.65 3,229,267 -2.69(-6.35%)
Jan 03, 2008 42.71 43.43 42.14 42.34 1,864,495 -0.37(-0.87%)
Jan 02, 2008 44.69 44.69 42.23 42.71 2,590,344 -1.54(-3.48%)
Jan 01, 2008 43.09 44.55 43.04 44.25 0 +0.00(+0.00%)
Dec 31, 2007 43.09 44.55 43.04 44.25 1,329,711 +0.69(+1.58%)
Dec 28, 2007 43.70 44.18 43.10 43.56 1,078,525 +0.08(+0.18%)
Dec 27, 2007 44.17 44.61 43.45 43.49 1,509,323 -1.05(-2.36%)
Dec 26, 2007 43.33 44.74 43.12 44.54 1,493,937 +1.05(+2.42%)
Dec 24, 2007 43.26 44.01 43.10 43.49 769,585 +0.34(+0.80%)
Dec 21, 2007 43.40 43.54 42.14 43.14 2,945,870 +0.86(+2.04%)
Dec 20, 2007 41.68 42.34 41.27 42.28 2,803,354 +0.62(+1.49%)
Dec 19, 2007 41.93 42.41 41.27 41.66 1,960,608 -0.56(-1.31%)
Dec 18, 2007 43.87 43.87 41.08 42.21 2,742,837 -0.76(-1.76%)
Dec 17, 2007 45.11 45.43 42.75 42.97 2,787,609 -3.09(-6.71%)
Dec 14, 2007 44.70 46.42 44.50 46.06 2,415,748 +0.58(+1.28%)
Dec 13, 2007 44.30 45.60 43.65 45.48 2,244,094 +0.97(+2.17%)
Dec 12, 2007 45.48 45.84 43.88 44.51 2,096,119 +0.35(+0.80%)
Dec 11, 2007 45.93 46.42 43.88 44.16 1,780,559 -1.54(-3.37%)
Dec 10, 2007 46.35 46.88 45.52 45.70 1,353,285 -0.21(-0.46%)
Dec 07, 2007 45.94 46.64 44.80 45.91 5,288,157 +0.46(+1.01%)
Dec 06, 2007 44.74 45.45 44.16 45.45 1,856,011 +1.04(+2.35%)
Dec 05, 2007 43.12 45.08 43.12 44.41 1,852,641 +1.20(+2.77%)
Dec 04, 2007 41.98 43.49 41.83 43.21 1,867,605 +0.36(+0.85%)
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.