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 (%)
Jul 31, 2008 56.38 63.61 52.04 60.77 22,922,944 +3.97(+6.99%)
Jul 30, 2008 56.23 57.12 53.90 56.80 4,053,872 +1.89(+3.45%)
Jul 29, 2008 54.90 56.70 52.18 54.90 9,042,604 +6.75(+14.01%)
Jul 28, 2008 46.77 49.05 46.77 48.16 4,553,121 +1.55(+3.33%)
Jul 25, 2008 44.23 46.97 43.54 46.61 4,475,383 +2.73(+6.22%)
Jul 24, 2008 46.68 47.00 43.23 43.88 5,904,472 -2.71(-5.81%)
Jul 23, 2008 49.09 50.24 46.04 46.59 5,883,344 -0.50(-1.06%)
Jul 22, 2008 48.00 48.00 45.39 47.09 6,235,722 -1.78(-3.64%)
Jul 21, 2008 45.75 49.02 45.36 48.87 4,228,565 +3.79(+8.41%)
Jul 18, 2008 46.88 47.49 44.99 45.08 6,172,651 -1.09(-2.36%)
Jul 17, 2008 49.89 50.94 45.30 46.17 6,526,873 -4.92(-9.63%)
Jul 16, 2008 49.92 51.19 47.34 51.09 5,280,786 +0.39(+0.77%)
Jul 15, 2008 50.81 52.48 50.00 50.69 5,551,283 -1.05(-2.03%)
Jul 14, 2008 54.21 55.31 50.18 51.75 4,144,331 -0.65(-1.24%)
Jul 11, 2008 52.13 53.45 50.30 52.40 3,489,660 -0.24(-0.45%)
Jul 10, 2008 52.60 54.03 50.45 52.64 4,403,246 +0.96(+1.85%)
Jul 09, 2008 50.48 54.50 50.43 51.68 6,442,885 +2.54(+5.16%)
Jul 08, 2008 50.48 50.63 46.14 49.14 6,159,983 -1.00(-1.98%)
Jul 07, 2008 51.48 54.55 48.55 50.14 7,856,490 -0.38(-0.76%)
Jul 04, 2008 54.00 54.98 48.68 50.52 7,325,408 +0.00(+0.00%)
Jul 03, 2008 54.00 54.98 48.68 50.52 7,325,408 -3.69(-6.81%)
Jul 02, 2008 63.03 64.11 53.86 54.21 8,247,626 -8.56(-13.63%)
Jul 01, 2008 64.57 65.17 60.47 62.77 7,780,331 -3.26(-4.94%)
Jun 30, 2008 66.75 67.51 65.41 66.03 23,788,622 +0.76(+1.16%)
Jun 27, 2008 62.91 66.06 62.61 65.28 8,597,522 +4.81(+7.96%)
Jun 26, 2008 63.16 64.12 59.11 60.46 4,268,824 -3.08(-4.85%)
Jun 25, 2008 64.60 65.11 61.78 63.55 4,165,246 -0.87(-1.35%)
Jun 24, 2008 65.78 66.99 63.49 64.42 3,518,190 -1.29(-1.97%)
Jun 23, 2008 65.56 66.74 65.13 65.71 2,322,412 +0.30(+0.45%)
Jun 20, 2008 67.86 68.51 64.86 65.41 3,693,457 -2.66(-3.91%)
Jun 19, 2008 67.70 68.67 66.93 68.07 2,589,998 +0.49(+0.72%)
Jun 18, 2008 63.63 67.94 63.63 67.58 2,845,588 +2.88(+4.45%)
Jun 17, 2008 67.27 67.82 64.28 64.70 3,128,455 -1.68(-2.54%)
Jun 16, 2008 67.91 67.94 66.03 66.39 2,197,606 -1.25(-1.85%)
Jun 13, 2008 66.03 67.84 65.14 67.64 2,811,715 +2.33(+3.56%)
Jun 12, 2008 69.49 69.85 63.56 65.32 5,693,064 -3.16(-4.61%)
Jun 11, 2008 69.25 69.71 67.25 68.47 3,706,920 -0.32(-0.46%)
Jun 10, 2008 67.97 69.46 66.80 68.79 3,167,433 -0.73(-1.05%)
Jun 09, 2008 68.79 69.52 67.00 69.52 2,436,046 +1.74(+2.57%)
Jun 06, 2008 66.88 69.06 66.03 67.78 2,967,504 +0.32(+0.47%)
Jun 05, 2008 65.18 67.46 64.80 67.46 2,961,702 +3.63(+5.68%)
Jun 04, 2008 66.40 66.57 63.55 63.83 2,415,155 -2.82(-4.24%)
Jun 03, 2008 67.08 68.06 64.74 66.66 3,207,942 +0.01(+0.01%)
Jun 02, 2008 67.67 69.00 65.26 66.65 2,559,943 -1.30(-1.92%)
May 30, 2008 66.12 68.05 66.12 67.95 3,868,756 +2.40(+3.66%)
May 29, 2008 67.44 67.44 64.49 65.55 3,045,360 -2.12(-3.13%)
May 28, 2008 63.94 67.66 63.38 67.66 2,989,703 +3.64(+5.68%)
May 27, 2008 64.45 64.45 62.11 64.02 3,182,671 -0.38(-0.59%)
May 26, 2008 64.61 65.33 61.98 64.41 0 +0.00(+0.00%)
May 23, 2008 64.61 65.33 61.98 64.41 3,001,830 -0.68(-1.04%)
May 22, 2008 66.03 67.69 64.37 65.09 2,593,734 -0.91(-1.38%)
May 21, 2008 69.79 69.93 65.81 66.00 2,924,051 -3.76(-5.39%)
May 20, 2008 67.12 69.76 65.09 69.76 2,904,130 +2.12(+3.14%)
May 19, 2008 68.06 69.79 66.79 67.63 2,660,058 -0.35(-0.52%)
May 16, 2008 66.13 68.32 66.13 67.99 3,402,727 +2.48(+3.78%)
May 15, 2008 65.94 66.90 64.23 65.51 3,666,796 +0.29(+0.44%)
May 14, 2008 67.66 68.95 65.00 65.22 3,475,103 -2.30(-3.40%)
May 13, 2008 66.03 67.52 64.79 67.52 1,587,570 +1.30(+1.97%)
May 12, 2008 66.06 66.41 64.67 66.22 1,470,037 +0.47(+0.71%)
May 09, 2008 67.05 67.05 63.79 65.75 2,050,750 -1.39(-2.07%)
May 08, 2008 65.56 67.20 65.19 67.13 2,256,855 +2.16(+3.33%)
May 07, 2008 66.04 67.75 64.70 64.97 2,964,694 -1.01(-1.54%)
May 06, 2008 64.97 66.40 64.65 65.99 2,115,301 +0.69(+1.06%)
May 05, 2008 63.02 65.56 62.51 65.30 2,813,994 +2.40(+3.82%)
May 02, 2008 60.03 63.47 60.03 62.89 2,841,594 +2.67(+4.43%)
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.