Indicators

AK Steel Holding Corp (NY: AKS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.28	19.37	18.86	19.14	9,032,085	+0.43(+2.30%)
Nov 27, 2009	18.23	18.99	17.98	18.71	5,714,171	-0.41(-2.15%)
Nov 25, 2009	18.58	19.14	18.52	19.12	6,912,481	+1.13(+6.28%)
Nov 24, 2009	18.18	18.40	17.87	17.99	5,692,757	-0.33(-1.78%)
Nov 23, 2009	18.55	18.76	18.15	18.32	6,793,970	+0.43(+2.41%)
Nov 20, 2009	17.20	18.02	17.09	17.89	7,107,750	+0.34(+1.96%)
Nov 19, 2009	17.75	17.85	17.13	17.54	7,431,498	-0.56(-3.12%)
Nov 18, 2009	18.32	18.63	17.76	18.11	8,542,530	-0.23(-1.25%)
Nov 17, 2009	17.79	18.47	17.61	18.34	7,784,269	+0.37(+2.08%)
Nov 16, 2009	17.34	18.18	17.32	17.96	11,089,323	+1.32(+7.94%)
Nov 13, 2009	16.71	17.00	16.44	16.64	6,481,125	+0.11(+0.64%)
Nov 12, 2009	16.72	17.32	16.43	16.54	5,495,429	-0.38(-2.26%)
Nov 11, 2009	17.09	17.44	16.84	16.92	8,630,122	+0.26(+1.55%)
Nov 10, 2009	16.66	16.93	16.19	16.66	6,365,366	-0.23(-1.36%)
Nov 09, 2009	16.73	17.03	16.58	16.89	7,793,443	+0.66(+4.07%)
Nov 06, 2009	15.57	16.31	15.46	16.23	10,031,292	+0.76(+4.89%)
Nov 05, 2009	15.39	15.81	15.31	15.47	6,296,255	+0.31(+2.02%)
Nov 04, 2009	15.70	16.01	15.07	15.17	11,664,712	-0.26(-1.67%)
Nov 03, 2009	14.56	15.67	14.48	15.43	10,856,985	+0.58(+3.93%)

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.