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 (%)
Jan 30, 2009 8.374 8.575 7.666 7.723 0 -0.60(-7.24%)
Jan 29, 2009 8.757 8.757 8.269 8.326 5,561,668 -0.48(-5.43%)
Jan 28, 2009 8.642 9.034 8.307 8.805 11,149,924 +0.54(+6.48%)
Jan 27, 2009 9.254 9.254 7.962 8.269 18,037,722 -0.73(-8.09%)
Jan 26, 2009 8.938 9.570 8.805 8.996 11,326,470 +0.22(+2.51%)
Jan 23, 2009 8.106 9.197 7.819 8.776 8,188,460 +0.23(+2.69%)
Jan 22, 2009 8.470 8.996 8.326 8.546 9,737,478 -0.45(-5.00%)
Jan 21, 2009 9.293 9.331 8.297 8.996 9,959,225 +0.18(+2.06%)
Jan 20, 2009 8.919 9.647 8.613 8.814 9,433,642 -0.40(-4.36%)
Jan 16, 2009 9.589 9.752 8.613 9.216 0 +0.07(+0.73%)
Jan 15, 2009 8.833 9.350 8.077 9.149 11,788,031 +0.32(+3.58%)
Jan 14, 2009 9.503 9.503 8.718 8.833 9,772,115 -0.97(-9.86%)
Jan 13, 2009 9.379 10.16 9.197 9.800 9,907,615 +0.12(+1.29%)
Jan 12, 2009 10.34 10.48 9.570 9.675 10,764,797 -0.92(-8.67%)
Jan 09, 2009 12.22 12.39 10.54 10.59 16,790,814 -1.85(-14.85%)
Jan 08, 2009 11.56 12.51 11.25 12.44 16,153,698 +1.22(+10.92%)
Jan 07, 2009 10.93 11.95 10.75 11.22 16,874,892 +0.53(+4.92%)
Jan 06, 2009 10.72 10.90 10.19 10.69 10,266,481 +0.41(+4.00%)
Jan 05, 2009 9.924 10.57 9.541 10.28 10,589,193 +0.51(+5.19%)
Jan 02, 2009 8.967 9.953 8.938 9.771 0 +0.85(+9.55%)
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.