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%)
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.