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 (%)
Aug 31, 2012 5.030 5.300 5.030 5.220 8,230,248 +0.22(+4.40%)
Aug 30, 2012 5.030 5.050 4.920 5.000 5,089,619 -0.10(-1.96%)
Aug 29, 2012 5.200 5.260 5.020 5.100 6,632,873 -0.55(-9.73%)
Aug 27, 2012 5.600 5.670 5.450 5.650 6,478,377 +0.03(+0.53%)
Aug 24, 2012 5.640 5.720 5.480 5.620 6,443,118 -0.05(-0.88%)
Aug 23, 2012 5.690 5.830 5.480 5.670 10,391,165 -0.25(-4.22%)
Aug 22, 2012 5.760 5.960 5.720 5.920 4,897,197 +0.06(+1.02%)
Aug 21, 2012 5.830 6.100 5.760 5.860 9,164,465 +0.08(+1.38%)
Aug 20, 2012 5.460 5.780 5.420 5.780 5,339,968 +0.27(+4.90%)
Aug 17, 2012 5.540 5.610 5.430 5.510 5,830,410 -0.07(-1.25%)
Aug 16, 2012 5.450 5.670 5.360 5.580 4,390,625 +0.14(+2.57%)
Aug 15, 2012 5.440 5.460 5.260 5.440 3,471,694 -0.05(-0.91%)
Aug 14, 2012 5.680 5.740 5.420 5.490 5,193,373 -0.14(-2.49%)
Aug 13, 2012 5.880 5.960 5.580 5.630 5,362,023 -0.31(-5.22%)
Aug 10, 2012 5.790 5.960 5.737 5.940 4,838,949 +0.04(+0.68%)
Aug 09, 2012 5.690 5.950 5.600 5.900 6,437,398 +0.15(+2.61%)
Aug 08, 2012 5.630 5.890 5.550 5.750 10,304,741 +0.33(+6.09%)
Aug 07, 2012 5.500 5.591 5.360 5.420 7,481,601 +0.14(+2.65%)
Aug 06, 2012 5.010 5.340 4.950 5.280 10,794,613 +0.37(+7.54%)
Aug 03, 2012 5.070 5.210 4.910 4.910 6,993,318 -0.03(-0.61%)
Aug 02, 2012 5.330 5.330 4.830 4.940 7,284,728 -0.43(-8.01%)
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.