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 (%)
Jul 31, 2009 17.89 19.08 17.58 18.82 15,214,516 +1.06(+5.98%)
Jul 30, 2009 17.93 18.16 17.59 17.76 10,418,406 +0.40(+2.32%)
Jul 29, 2009 17.79 17.80 17.20 17.36 10,149,238 -0.83(-4.58%)
Jul 28, 2009 17.93 18.87 17.57 18.19 10,177,071 -0.13(-0.73%)
Jul 27, 2009 18.51 19.02 18.14 18.33 8,462,684 +0.19(+1.06%)
Jul 24, 2009 18.23 18.60 17.74 18.14 367 -0.34(-1.86%)
Jul 23, 2009 17.91 18.66 17.75 18.48 9,385,825 +0.72(+4.04%)
Jul 22, 2009 18.00 18.20 17.42 17.76 10,737,462 -0.75(-4.03%)
Jul 21, 2009 19.44 19.62 17.86 18.51 17,576,126 -0.92(-4.73%)
Jul 20, 2009 19.76 20.16 19.04 19.43 13,267,049 +0.30(+1.55%)
Jul 17, 2009 18.73 19.65 18.66 19.13 12,704,502 +0.18(+0.96%)
Jul 16, 2009 17.62 19.12 17.62 18.95 10,190,659 +1.05(+5.88%)
Jul 15, 2009 17.38 18.03 17.20 17.90 9,599,885 +1.39(+8.41%)
Jul 14, 2009 16.18 16.71 15.97 16.51 9,601,205 +0.81(+5.18%)
Jul 13, 2009 15.36 15.77 15.30 15.70 7,426,744 +0.49(+3.21%)
Jul 10, 2009 15.31 15.46 14.76 15.21 8,044,868 -0.35(-2.28%)
Jul 09, 2009 15.30 15.93 15.14 15.56 10,614,102 +0.80(+5.45%)
Jul 08, 2009 15.98 16.26 14.14 14.76 16,579,602 -1.16(-7.28%)
Jul 07, 2009 16.39 16.62 15.87 15.92 8,857,286 -0.26(-1.60%)
Jul 06, 2009 16.70 16.84 15.71 16.17 13,826,032 -1.24(-7.14%)
Jul 02, 2009 17.70 18.03 17.36 17.42 6,898,862 -0.80(-4.41%)
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.