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 30, 2010 13.46 13.62 12.99 13.46 7,783,201 +0.12(+0.87%)
Jul 29, 2010 13.56 13.75 12.85 13.35 13,181 -0.05(-0.36%)
Jul 28, 2010 13.68 13.96 13.26 13.40 6,151 -0.55(-3.93%)
Jul 27, 2010 13.95 15.11 13.64 13.95 55,801 -0.68(-4.67%)
Jul 26, 2010 14.85 14.89 14.39 14.63 10,633,805 -0.20(-1.36%)
Jul 23, 2010 14.44 14.97 14.30 14.83 10,409,790 +0.46(+3.22%)
Jul 22, 2010 14.01 14.44 13.80 14.37 39,209 +0.74(+5.44%)
Jul 21, 2010 14.09 14.20 13.48 13.63 10,537,858 -0.24(-1.73%)
Jul 20, 2010 13.87 13.95 12.76 13.87 11,766,567 +0.88(+6.74%)
Jul 19, 2010 13.15 13.23 12.77 12.99 6,002,726 +0.06(+0.50%)
Jul 16, 2010 12.93 13.41 12.86 12.93 6,915,336 -0.60(-4.46%)
Jul 15, 2010 13.54 13.67 13.16 13.53 9,422,755 -0.14(-1.06%)
Jul 14, 2010 13.07 13.91 12.99 13.68 123,582 +0.84(+6.52%)
Jul 13, 2010 12.73 12.89 12.44 12.84 12,644 +0.55(+4.46%)
Jul 12, 2010 12.83 12.83 12.19 12.29 7,911,576 -0.59(-4.56%)
Jul 09, 2010 12.88 12.98 12.22 12.88 10,514,420 +0.66(+5.44%)
Jul 08, 2010 12.22 12.39 11.81 12.21 5,150 +0.13(+1.12%)
Jul 07, 2010 11.07 12.08 11.05 12.08 19,508,792 +0.99(+8.94%)
Jul 06, 2010 11.57 11.70 10.95 11.09 5,641 -0.18(-1.62%)
Jul 02, 2010 11.27 11.59 11.05 11.27 5,647,384 -0.10(-0.85%)
Jul 01, 2010 11.56 11.87 10.91 11.37 10,903,290 -0.11(-0.92%)
Jun 30, 2010 11.54 11.98 11.39 11.47 1,793 -0.14(-1.24%)
Jun 29, 2010 12.43 12.50 11.45 11.62 11,872 -1.69(-12.73%)
Jun 25, 2010 13.31 13.34 12.90 13.31 8,591,028 +0.21(+1.62%)
Jun 24, 2010 13.54 13.63 13.02 13.10 12,023 -0.60(-4.36%)
Jun 23, 2010 13.38 13.75 13.11 13.69 9,402,481 +0.35(+2.60%)
Jun 22, 2010 13.88 13.97 13.31 13.35 24,318 -0.38(-2.73%)
Jun 21, 2010 13.95 14.30 13.58 13.72 10,501,171 +0.35(+2.59%)
Jun 18, 2010 13.38 13.57 13.24 13.38 6,808,859 -0.06(-0.43%)
Jun 17, 2010 13.79 13.85 13.23 13.44 7,149,905 -0.42(-3.06%)
Jun 16, 2010 13.84 14.02 13.63 13.86 6,957,606 -0.14(-1.03%)
Jun 15, 2010 13.62 14.07 13.30 14.00 623 +0.57(+4.23%)
Jun 14, 2010 13.84 13.99 13.40 13.44 6,885,722 -0.03(-0.21%)
Jun 11, 2010 12.83 13.49 12.79 13.46 8,104,427 +0.38(+2.94%)
Jun 10, 2010 12.79 13.11 12.75 13.08 37,490 +0.65(+5.27%)
Jun 09, 2010 12.62 12.98 12.38 12.42 10,489,522 +0.04(+0.31%)
Jun 08, 2010 12.28 12.56 12.01 12.39 207 +0.20(+1.66%)
Jun 07, 2010 12.93 12.93 12.15 12.18 11,650,284 -0.65(-5.10%)
Jun 04, 2010 12.84 13.59 12.70 12.84 16,082,484 -0.91(-6.65%)
Jun 03, 2010 14.52 14.64 13.64 13.75 11,963,603 -0.63(-4.35%)
Jun 02, 2010 13.87 14.46 13.75 14.38 13,965 +0.81(+5.96%)
Jun 01, 2010 14.06 14.39 13.55 13.57 16,122 -0.83(-5.75%)
May 28, 2010 14.40 14.83 14.17 14.40 9,869,624 -0.27(-1.84%)
May 27, 2010 14.40 14.67 14.25 14.67 11,740,912 +0.79(+5.69%)
May 26, 2010 14.91 15.07 13.76 13.88 2,493 -0.62(-4.25%)
May 25, 2010 12.71 14.65 12.61 14.49 24,620 +1.48(+11.39%)
May 24, 2010 13.35 13.52 12.98 13.01 7,301,949 -0.23(-1.74%)
May 21, 2010 12.59 13.50 12.55 13.24 14,032,507 +0.35(+2.69%)
May 20, 2010 12.91 13.48 12.81 12.90 9,792 -0.96(-6.94%)
May 19, 2010 13.54 14.00 13.25 13.86 13,992,310 +0.09(+0.63%)
May 18, 2010 14.53 14.85 13.74 13.77 9,801 -0.48(-3.38%)
May 17, 2010 14.71 14.79 13.72 14.25 14,057,222 -0.58(-3.89%)
May 14, 2010 14.83 15.19 14.55 14.83 10,649,895 -0.57(-3.69%)
May 13, 2010 15.74 16.14 15.32 15.40 14,667,567 -0.18(-1.17%)
May 12, 2010 15.11 15.60 14.97 15.58 10,398,952 +0.60(+3.98%)
May 11, 2010 15.25 15.37 14.94 14.98 20,913 -0.59(-3.82%)
May 10, 2010 15.40 15.58 15.30 15.58 14,724,858 +0.71(+4.77%)
May 07, 2010 14.73 15.35 14.27 14.87 21,620,030 +0.04(+0.26%)
May 06, 2010 15.33 15.66 13.59 14.83 5,107 -0.05(-0.35%)
May 05, 2010 15.15 15.83 14.87 14.88 22,811,764 -0.47(-3.03%)
May 04, 2010 15.55 15.67 15.17 15.35 6,834 -0.49(-3.09%)
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.