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 (%)
Aug 29, 2008 49.17 51.16 49.17 50.35 0 +0.51(+1.02%)
Aug 28, 2008 50.21 50.81 48.38 49.84 2,014,876 +0.02(+0.04%)
Aug 27, 2008 49.08 50.10 48.87 49.82 1,620,617 +1.20(+2.46%)
Aug 26, 2008 48.53 49.43 48.04 48.63 1,824,573 +0.20(+0.42%)
Aug 25, 2008 49.14 50.69 47.86 48.42 2,456,060 -1.86(-3.69%)
Aug 22, 2008 51.06 51.06 49.62 50.28 0 -0.90(-1.76%)
Aug 21, 2008 51.75 52.09 50.25 51.18 2,133,534 -0.29(-0.56%)
Aug 20, 2008 50.47 52.04 50.29 51.47 2,360,416 +1.80(+3.62%)
Aug 19, 2008 48.18 50.21 47.91 49.67 2,105,479 +1.28(+2.65%)
Aug 18, 2008 49.01 50.92 47.95 48.39 2,158,495 -0.57(-1.17%)
Aug 15, 2008 49.34 49.87 47.89 48.96 0 -1.16(-2.31%)
Aug 14, 2008 49.75 51.50 48.89 50.12 2,800,234 -0.66(-1.30%)
Aug 13, 2008 48.71 51.99 48.67 50.78 3,751,148 +2.13(+4.39%)
Aug 12, 2008 48.02 50.17 47.91 48.64 3,862,112 +0.88(+1.84%)
Aug 11, 2008 48.51 49.19 47.55 47.76 3,459,871 -0.97(-1.98%)
Aug 08, 2008 50.71 50.71 48.24 48.73 3,348,294 -2.78(-5.41%)
Aug 07, 2008 51.10 53.11 49.66 51.52 4,276,413 +0.44(+0.86%)
Aug 06, 2008 51.75 52.45 49.72 51.08 5,640,279 +0.36(+0.72%)
Aug 05, 2008 53.22 54.78 49.00 50.71 6,735,116 -1.92(-3.65%)
Aug 04, 2008 55.21 56.61 51.16 52.64 6,019,707 -4.84(-8.42%)
Aug 01, 2008 60.30 61.00 57.23 57.48 7,535,125 -3.29(-5.42%)
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%)
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.