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 31, 2009 20.61 20.63 20.20 20.32 7,944,648 -0.80(-3.79%)
Aug 28, 2009 21.09 21.47 20.81 21.12 5,716,565 +0.42(+2.03%)
Aug 27, 2009 20.51 20.93 19.85 20.70 7,690,378 +0.10(+0.49%)
Aug 26, 2009 20.89 20.98 20.38 20.60 7,265,048 -0.45(-2.14%)
Aug 25, 2009 21.34 21.54 20.93 21.05 7,821,925 -0.09(-0.43%)
Aug 24, 2009 21.16 21.54 20.88 21.14 7,698,651 +0.27(+1.29%)
Aug 21, 2009 20.75 21.12 20.72 20.87 5,327,313 +0.40(+1.95%)
Aug 20, 2009 20.06 20.64 19.99 20.47 5,303,089 +0.53(+2.66%)
Aug 19, 2009 18.93 19.99 18.83 19.94 7,788,265 +0.27(+1.37%)
Aug 18, 2009 19.13 19.78 19.05 19.67 5,706,103 +0.98(+5.23%)
Aug 17, 2009 19.55 19.56 18.64 18.69 8,123,602 -2.00(-9.66%)
Aug 14, 2009 21.58 21.63 20.50 20.69 5,375,952 -0.80(-3.72%)
Aug 13, 2009 21.15 21.66 20.55 21.49 7,579,840 +0.90(+4.37%)
Aug 12, 2009 19.70 20.85 19.63 20.59 7,840,912 +0.70(+3.52%)
Aug 11, 2009 20.13 20.18 19.40 19.89 5,617,390 -0.42(-2.07%)
Aug 10, 2009 21.10 21.19 20.10 20.31 7,134,697 -1.00(-4.69%)
Aug 07, 2009 21.76 22.13 20.73 21.31 9,341,588 +0.05(+0.24%)
Aug 06, 2009 22.10 22.38 20.93 21.26 8,460,243 -0.61(-2.79%)
Aug 05, 2009 21.14 21.95 20.63 21.87 10,941,350 +1.01(+4.84%)
Aug 04, 2009 20.60 21.62 20.52 20.86 11,527,285 -0.10(-0.47%)
Aug 03, 2009 20.75 21.10 20.40 20.96 13,368,171 +1.29(+6.56%)
Jul 31, 2009 18.69 19.94 18.37 19.67 14,560,472 +1.11(+5.98%)
Jul 30, 2009 18.74 18.98 18.38 18.56 9,970,538 +0.42(+2.32%)
Jul 29, 2009 18.59 18.60 17.97 18.14 9,712,941 -0.87(-4.58%)
Jul 28, 2009 18.74 19.72 18.36 19.01 9,739,577 -0.14(-0.73%)
Jul 27, 2009 19.34 19.87 18.96 19.15 8,098,889 +0.20(+1.06%)
Jul 24, 2009 19.05 19.44 18.54 18.95 352 -0.36(-1.86%)
Jul 23, 2009 18.71 19.50 18.55 19.31 8,982,345 +0.75(+4.04%)
Jul 22, 2009 18.81 19.02 18.20 18.56 10,275,878 -0.78(-4.03%)
Jul 21, 2009 20.31 20.50 18.66 19.34 16,820,560 -0.96(-4.73%)
Jul 20, 2009 20.65 21.07 19.90 20.30 12,696,723 +0.31(+1.55%)
Jul 17, 2009 19.57 20.53 19.50 19.99 12,158,359 +0.19(+0.96%)
Jul 16, 2009 18.41 19.98 18.41 19.80 9,752,581 +1.10(+5.88%)
Jul 15, 2009 18.16 18.84 17.97 18.70 9,187,203 +1.45(+8.41%)
Jul 14, 2009 16.91 17.46 16.69 17.25 9,188,467 +0.85(+5.18%)
Jul 13, 2009 16.05 16.48 15.99 16.40 7,107,482 +0.51(+3.21%)
Jul 10, 2009 16.00 16.15 15.42 15.89 7,699,034 -0.37(-2.28%)
Jul 09, 2009 15.99 16.65 15.82 16.26 10,157,821 +0.84(+5.45%)
Jul 08, 2009 16.70 16.99 14.77 15.42 15,866,875 -1.21(-7.28%)
Jul 07, 2009 17.13 17.37 16.58 16.63 8,476,527 -0.27(-1.60%)
Jul 06, 2009 17.45 17.60 16.42 16.90 13,231,676 -1.30(-7.14%)
Jul 02, 2009 18.49 18.84 18.14 18.20 6,602,293 -0.84(-4.41%)
Jul 01, 2009 19.53 19.87 19.00 19.04 8,832,358 -0.15(-0.78%)
Jun 30, 2009 19.31 19.83 18.97 19.19 7,910,455 -0.19(-0.98%)
Jun 29, 2009 19.68 19.97 19.21 19.38 8,750,653 -0.11(-0.56%)
Jun 26, 2009 18.50 19.73 18.23 19.49 11,392,029 +0.90(+4.84%)
Jun 25, 2009 18.09 18.63 17.97 18.59 9,172,306 +0.45(+2.48%)
Jun 24, 2009 18.17 18.85 17.84 18.14 10,820,518 +0.46(+2.60%)
Jun 23, 2009 16.75 17.80 16.53 17.68 11,247,932 +1.18(+7.15%)
Jun 22, 2009 18.40 18.43 16.50 16.50 12,469,017 -2.47(-13.02%)
Jun 19, 2009 19.35 19.48 18.90 18.97 10,228,230 +0.13(+0.69%)
Jun 18, 2009 18.30 19.16 17.78 18.84 9,128,020 +0.66(+3.63%)
Jun 17, 2009 17.94 18.75 17.28 18.18 13,119,976 -0.17(-0.93%)
Jun 16, 2009 19.15 19.57 17.96 18.35 15,471,563 +0.03(+0.16%)
Jun 15, 2009 19.25 19.33 18.04 18.32 12,493,724 -1.61(-8.08%)
Jun 12, 2009 20.48 20.74 19.43 19.93 12,408,728 -1.21(-5.72%)
Jun 11, 2009 19.98 21.70 19.80 21.14 14,477,774 +1.05(+5.23%)
Jun 10, 2009 19.85 20.26 19.30 20.09 16,307,521 +0.99(+5.18%)
Jun 09, 2009 18.08 19.48 17.42 19.10 19,524,822 +1.70(+9.77%)
Jun 08, 2009 17.14 17.63 16.65 17.40 9,387,970 -0.23(-1.30%)
Jun 05, 2009 17.25 18.27 16.96 17.63 15,476,847 +1.14(+6.91%)
Jun 04, 2009 15.24 16.69 14.88 16.49 10,658,855 +1.52(+10.15%)
Jun 03, 2009 15.72 15.72 14.60 14.97 8,848,421 -1.17(-7.25%)
Jun 02, 2009 15.40 16.35 15.20 16.14 10,423,912 +0.71(+4.60%)
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.