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%)
Aug 01, 2012 5.350 5.500 5.160 5.370 6,147,002 +0.05(+0.94%)
Jul 31, 2012 5.120 5.390 5.030 5.320 11,103,554 +0.28(+5.56%)
Jul 30, 2012 4.910 5.100 4.810 5.040 5,363,584 +0.09(+1.82%)
Jul 27, 2012 4.670 5.070 4.580 4.950 7,840,861 +0.29(+6.22%)
Jul 26, 2012 4.820 4.840 4.440 4.660 6,898,312 -0.07(-1.48%)
Jul 25, 2012 4.950 5.010 4.730 4.730 5,659,168 -0.16(-3.37%)
Jul 24, 2012 5.100 5.240 4.790 4.895 9,028,423 -0.11(-2.10%)
Jul 23, 2012 5.080 5.080 4.890 5.000 6,398,244 -0.24(-4.58%)
Jul 20, 2012 5.390 5.445 5.220 5.240 4,866,408 -0.24(-4.38%)
Jul 19, 2012 5.370 5.550 5.330 5.480 3,491,898 +0.15(+2.81%)
Jul 18, 2012 5.360 5.400 5.160 5.330 4,619,870 -0.06(-1.11%)
Jul 17, 2012 5.500 5.590 5.375 5.390 4,160,998 -0.08(-1.46%)
Jul 16, 2012 5.570 5.600 5.390 5.470 4,372,631 -0.13(-2.32%)
Jul 13, 2012 5.770 5.870 5.540 5.600 5,352,507 -0.12(-2.10%)
Jul 12, 2012 5.800 5.810 5.510 5.720 5,554,117 -0.17(-2.89%)
Jul 11, 2012 5.860 6.040 5.820 5.890 4,096,322 +0.08(+1.38%)
Jul 10, 2012 6.160 6.230 5.700 5.810 6,917,183 -0.31(-5.07%)
Jul 09, 2012 6.090 6.260 6.059 6.120 5,865,604 -0.02(-0.33%)
Jul 06, 2012 6.050 6.210 5.940 6.140 4,952,261 -0.02(-0.32%)
Jul 05, 2012 6.110 6.330 6.000 6.160 6,532,222 +0.11(+1.82%)
Jul 03, 2012 5.870 6.345 5.830 6.050 6,679,758 +0.26(+4.49%)
Jul 02, 2012 5.890 6.000 5.610 5.790 7,349,583 -0.08(-1.36%)
Jun 29, 2012 6.350 6.490 5.590 5.870 16,086,222 -0.23(-3.77%)
Jun 28, 2012 5.810 6.200 5.730 6.100 13,577,816 +0.25(+4.27%)
Jun 27, 2012 5.260 6.000 5.230 5.850 11,634,622 +0.55(+10.48%)
Jun 26, 2012 5.300 5.360 5.050 5.295 7,831,824 +0.00(+0.09%)
Jun 25, 2012 5.460 5.460 5.230 5.290 6,163,773 -0.26(-4.68%)
Jun 22, 2012 5.250 5.560 5.130 5.550 20,450,774 +0.31(+5.92%)
Jun 21, 2012 5.470 5.490 5.100 5.240 8,536,715 -0.22(-4.03%)
Jun 20, 2012 5.300 5.540 5.290 5.460 8,875,988 +0.12(+2.25%)
Jun 19, 2012 5.100 5.390 5.060 5.340 9,913,719 +0.17(+3.29%)
Jun 18, 2012 5.270 5.270 4.970 5.170 7,690,984 -0.15(-2.82%)
Jun 15, 2012 5.120 5.330 5.080 5.320 6,566,376 +0.17(+3.30%)
Jun 14, 2012 5.010 5.190 4.910 5.150 8,454,846 +0.13(+2.59%)
Jun 13, 2012 4.930 5.220 4.850 5.020 10,414,267 -0.04(-0.79%)
Jun 12, 2012 5.020 5.090 4.590 5.060 18,730,220 +0.07(+1.40%)
Jun 11, 2012 5.770 5.810 4.980 4.990 20,132,640 -0.81(-13.97%)
Jun 08, 2012 5.930 5.930 5.680 5.800 7,382,515 -0.21(-3.49%)
Jun 07, 2012 6.150 6.260 6.000 6.010 5,080,293 +0.02(+0.33%)
Jun 06, 2012 5.950 6.070 5.850 5.990 4,006,762 +0.14(+2.39%)
Jun 05, 2012 5.810 5.980 5.760 5.850 4,012,139 -0.01(-0.17%)
Jun 04, 2012 5.940 5.990 5.640 5.860 5,612,444 -0.09(-1.51%)
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.