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 (%)
May 28, 2010 14.96 15.41 14.72 14.96 9,498,512 -0.28(-1.84%)
May 27, 2010 14.96 15.24 14.81 15.24 11,299,437 +0.82(+5.69%)
May 26, 2010 15.49 15.66 14.30 14.42 2,400 -0.64(-4.25%)
May 25, 2010 13.21 15.22 13.10 15.06 23,695 +1.54(+11.39%)
May 24, 2010 13.87 14.05 13.49 13.52 7,027,386 -0.24(-1.74%)
May 21, 2010 13.08 14.03 13.04 13.76 13,504,865 +0.36(+2.69%)
May 20, 2010 13.41 14.01 13.31 13.40 9,424 -1.00(-6.94%)
May 19, 2010 14.07 14.55 13.77 14.40 13,466,179 +0.09(+0.63%)
May 18, 2010 15.10 15.43 14.28 14.31 9,433 -0.50(-3.38%)
May 17, 2010 15.28 15.37 14.26 14.81 13,528,651 -0.60(-3.89%)
May 14, 2010 15.41 15.78 15.12 15.41 10,249,444 -0.59(-3.69%)
May 13, 2010 16.36 16.77 15.92 16.00 14,116,046 -0.19(-1.17%)
May 12, 2010 15.70 16.21 15.56 16.19 10,007,937 +0.57(+3.65%)
May 11, 2010 15.90 16.02 15.57 15.62 20,063 -0.62(-3.82%)
May 10, 2010 16.05 16.24 15.95 16.24 14,125,818 +0.74(+4.77%)
May 07, 2010 15.35 16.00 14.87 15.50 20,740,480 +0.04(+0.26%)
May 06, 2010 15.98 16.32 14.17 15.46 4,900 -0.05(-0.35%)
May 05, 2010 15.79 16.50 15.50 15.52 21,883,732 -0.48(-3.03%)
May 04, 2010 16.21 16.33 15.81 16.00 6,556 -0.51(-3.09%)
May 03, 2010 17.02 17.14 16.25 16.51 13,605,026 -0.24(-1.43%)
Apr 30, 2010 17.12 17.29 16.60 16.75 13,037,492 -0.40(-2.33%)
Apr 29, 2010 17.17 17.27 16.80 17.15 16,865,092 -0.26(-1.49%)
Apr 28, 2010 17.75 17.85 17.16 17.41 13,326,763 -0.02(-0.11%)
Apr 27, 2010 18.99 18.62 17.35 17.43 4,838 -1.56(-8.21%)
Apr 26, 2010 19.31 19.81 18.81 18.99 12,041,756 -0.11(-0.58%)
Apr 23, 2010 18.86 19.15 18.58 19.10 11,293,329 +0.18(+0.95%)
Apr 22, 2010 18.54 19.20 18.32 18.92 15,823,915 +0.03(+0.16%)
Apr 21, 2010 18.89 19.51 18.51 18.89 20,299 -0.46(-2.38%)
Apr 20, 2010 20.65 20.81 19.26 19.35 11,454 -1.48(-7.11%)
Apr 19, 2010 21.15 21.24 20.34 20.83 16,819,732 -0.77(-3.56%)
Apr 16, 2010 22.04 22.24 21.19 21.60 10,454,495 -0.61(-2.75%)
Apr 15, 2010 22.71 22.78 22.10 22.21 7,585,291 -0.48(-2.12%)
Apr 14, 2010 22.90 22.90 22.29 22.69 7,980,782 +0.07(+0.31%)
Apr 13, 2010 22.85 23.20 22.55 22.62 6,799,024 -0.13(-0.57%)
Apr 12, 2010 22.81 23.25 22.63 22.75 6,597,002 -0.26(-1.13%)
Apr 09, 2010 23.53 23.76 22.75 23.01 11,685,502 -0.55(-2.33%)
Apr 08, 2010 23.72 23.78 23.03 23.56 9,970,783 -0.54(-2.24%)
Apr 07, 2010 24.92 24.94 23.82 24.10 11,499,138 -0.90(-3.60%)
Apr 06, 2010 24.23 25.12 24.10 25.00 10,376,869 +0.85(+3.52%)
Apr 05, 2010 23.32 24.25 23.10 24.15 10,471,345 +1.08(+4.68%)
Apr 01, 2010 23.34 23.07 23.07 23.07 5,906,300 +0.21(+0.92%)
Mar 31, 2010 22.89 23.25 22.75 22.86 5,446,960 -0.14(-0.61%)
Mar 30, 2010 23.48 23.55 22.72 23.00 5,690,029 -0.32(-1.37%)
Mar 29, 2010 23.32 23.52 23.14 23.32 5,586,871 +0.31(+1.35%)
Mar 26, 2010 22.80 23.52 22.61 23.01 8,374,458 +0.52(+2.31%)
Mar 25, 2010 23.67 23.92 22.41 22.49 8,937,611 -0.84(-3.60%)
Mar 24, 2010 22.88 23.61 22.67 23.33 9,218,029 +0.16(+0.69%)
Mar 23, 2010 22.59 23.34 22.46 23.17 9,343,058 +0.64(+2.84%)
Mar 22, 2010 21.55 22.63 21.39 22.53 7,086,794 +0.48(+2.18%)
Mar 19, 2010 22.84 22.84 21.93 22.05 8,199,148 -0.59(-2.61%)
Mar 18, 2010 23.17 23.35 22.53 22.64 7,726,699 -0.47(-2.03%)
Mar 17, 2010 23.56 23.62 23.01 23.11 8,079,272 -0.29(-1.24%)
Mar 16, 2010 23.45 23.58 23.13 23.40 7,939,644 +0.57(+2.50%)
Mar 15, 2010 22.77 23.05 22.71 22.83 6,283,423 -0.40(-1.72%)
Mar 12, 2010 23.94 24.14 23.10 23.23 8,497,698 -0.46(-1.94%)
Mar 11, 2010 23.88 23.90 23.41 23.69 6,555,847 -0.38(-1.58%)
Mar 10, 2010 24.45 24.71 23.89 24.07 6,860,344 -0.09(-0.37%)
Mar 09, 2010 23.81 24.78 23.70 24.16 9,404,074 +0.03(+0.12%)
Mar 08, 2010 24.37 24.67 23.55 24.13 11,910,522 -0.75(-3.01%)
Mar 05, 2010 24.61 25.24 24.56 24.88 11,353,554 +0.51(+2.09%)
Mar 04, 2010 22.81 24.60 22.93 24.37 26,105,756 +1.56(+6.84%)
Mar 03, 2010 22.92 23.45 22.73 22.81 7,140,777 +0.17(+0.75%)
Mar 02, 2010 22.59 22.97 22.30 22.64 6,614,252 +0.41(+1.84%)
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.