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 (%)
Dec 31, 2009 21.06 20.43 20.43 20.43 2,520,554 -0.56(-2.64%)
Dec 30, 2009 20.65 20.99 20.39 20.99 3,548,316 +0.07(+0.32%)
Dec 29, 2009 21.36 21.43 20.71 20.92 3,385,414 -0.28(-1.31%)
Dec 28, 2009 21.65 21.82 21.12 21.20 3,775,302 -0.19(-0.89%)
Dec 24, 2009 21.20 21.54 21.13 21.39 2,428,673 +0.20(+0.95%)
Dec 23, 2009 20.92 21.26 20.62 21.19 3,764,794 +0.42(+2.03%)
Dec 22, 2009 20.55 20.79 20.06 20.77 5,810,453 +0.33(+1.59%)
Dec 21, 2009 19.43 20.52 19.34 20.44 8,649,887 +1.30(+6.80%)
Dec 18, 2009 19.12 19.18 18.70 19.14 6,103,447 +0.18(+0.96%)
Dec 17, 2009 19.48 19.60 18.89 18.96 6,442,499 -0.89(-4.49%)
Dec 16, 2009 19.86 20.15 19.62 19.85 5,885,237 +0.10(+0.49%)
Dec 15, 2009 20.00 20.24 19.63 19.75 4,395,190 -0.35(-1.76%)
Dec 14, 2009 20.13 20.26 20.03 20.11 6,028,495 +0.47(+2.39%)
Dec 11, 2009 19.54 19.91 19.33 19.64 6,341,204 +0.19(+0.98%)
Dec 10, 2009 19.46 19.95 19.29 19.45 7,429,060 -0.16(-0.83%)
Dec 09, 2009 18.70 19.73 18.45 19.61 9,324,436 +1.15(+6.22%)
Dec 08, 2009 18.43 18.75 18.34 18.46 4,156,030 -0.38(-2.03%)
Dec 07, 2009 18.39 19.12 18.30 18.84 5,466,710 +0.30(+1.60%)
Dec 04, 2009 19.48 19.73 17.88 18.55 14,980,379 -0.73(-3.77%)
Dec 03, 2009 20.55 20.61 19.20 19.27 10,743,181 -1.17(-5.71%)
Dec 02, 2009 19.89 20.66 19.86 20.44 8,999,474 +0.66(+3.34%)
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.