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 (%)
Feb 28, 2014 6.450 6.470 6.140 6.210 4,310,106 -0.24(-3.72%)
Feb 27, 2014 6.240 6.460 6.230 6.450 3,946,803 +0.20(+3.20%)
Feb 26, 2014 6.150 6.390 6.130 6.250 4,567,181 +0.12(+1.96%)
Feb 25, 2014 6.280 6.310 6.110 6.130 5,058,502 -0.20(-3.16%)
Feb 24, 2014 6.260 6.440 6.120 6.330 4,801,663 -0.03(-0.47%)
Feb 21, 2014 6.480 6.530 6.350 6.360 4,049,229 -0.09(-1.40%)
Feb 20, 2014 6.370 6.480 6.270 6.450 5,622,934 -0.05(-0.77%)
Feb 19, 2014 6.730 6.790 6.490 6.500 5,620,406 -0.35(-5.11%)
Feb 18, 2014 6.970 6.990 6.725 6.850 3,647,446 -0.06(-0.87%)
Feb 14, 2014 6.900 6.910 6.910 6.910 4,889,000 +0.06(+0.88%)
Feb 13, 2014 6.740 6.910 6.660 6.850 4,700,272 +0.09(+1.33%)
Feb 12, 2014 6.660 6.940 6.630 6.760 6,281,260 +0.15(+2.27%)
Feb 11, 2014 6.350 6.630 6.330 6.610 4,864,096 +0.32(+5.09%)
Feb 10, 2014 6.490 6.520 6.280 6.290 4,504,223 -0.24(-3.68%)
Feb 07, 2014 6.610 6.680 6.370 6.530 3,654,425 -0.01(-0.15%)
Feb 06, 2014 6.460 6.600 6.450 6.540 4,000,680 +0.11(+1.71%)
Feb 05, 2014 6.630 6.650 6.230 6.430 8,569,189 -0.25(-3.74%)
Feb 04, 2014 6.700 6.790 6.612 6.680 3,331,034 -0.02(-0.30%)
Feb 03, 2014 7.070 7.100 6.610 6.700 7,468,331 -0.37(-5.23%)
Jan 31, 2014 6.820 7.320 6.670 7.070 10,062,650 +0.06(+0.86%)
Jan 30, 2014 7.000 7.085 6.862 7.010 4,895,161 +0.12(+1.74%)
Jan 29, 2014 6.720 7.110 6.600 6.890 11,855,544 -0.22(-3.09%)
Jan 28, 2014 6.320 7.220 6.240 7.110 27,046,648 +1.12(+18.70%)
Jan 27, 2014 6.270 6.340 5.790 5.990 12,896,283 -0.26(-4.16%)
Jan 24, 2014 6.610 6.610 6.180 6.250 11,187,799 -0.44(-6.58%)
Jan 23, 2014 6.640 6.790 6.620 6.690 4,591,492 -0.01(-0.15%)
Jan 22, 2014 6.790 6.800 6.640 6.700 6,859,481 -0.09(-1.33%)
Jan 21, 2014 7.000 7.040 6.670 6.790 11,236,807 -0.22(-3.14%)
Jan 17, 2014 7.440 7.010 7.010 7.010 10,203,800 -0.43(-5.78%)
Jan 16, 2014 7.560 7.720 7.420 7.440 5,348,422 -0.13(-1.72%)
Jan 15, 2014 7.550 7.680 7.510 7.570 4,116,284 +0.02(+0.26%)
Jan 14, 2014 7.340 7.565 7.310 7.550 6,100,259 +0.24(+3.28%)
Jan 13, 2014 7.500 7.605 7.230 7.310 6,192,593 -0.20(-2.66%)
Jan 10, 2014 7.400 7.520 7.260 7.510 7,621,054 +0.10(+1.35%)
Jan 09, 2014 7.900 7.910 7.300 7.410 12,028,418 -0.51(-6.44%)
Jan 08, 2014 7.970 7.970 7.700 7.920 4,476,038 +0.01(+0.13%)
Jan 07, 2014 7.810 7.960 7.810 7.910 7,165,186 +0.11(+1.41%)
Jan 06, 2014 8.100 8.150 7.580 7.800 11,479,912 -0.29(-3.58%)
Jan 03, 2014 8.140 8.220 7.960 8.090 5,166,854 -0.04(-0.49%)
Jan 02, 2014 8.160 8.240 7.870 8.130 9,723,053 -0.07(-0.85%)
Dec 31, 2013 8.190 8.200 8.200 8.200 4,515,500 +0.02(+0.24%)
Dec 30, 2013 8.180 8.470 8.060 8.180 7,685,417 +0.06(+0.74%)
Dec 27, 2013 7.980 8.130 7.880 8.120 6,211,213 +0.19(+2.40%)
Dec 26, 2013 8.060 8.060 7.820 7.930 7,201,536 +0.06(+0.76%)
Dec 24, 2013 7.500 8.000 7.500 7.870 7,295,035 +0.37(+4.93%)
Dec 23, 2013 7.250 7.660 7.235 7.500 8,589,800 +0.34(+4.75%)
Dec 20, 2013 7.300 7.470 7.110 7.160 10,713,882 -0.13(-1.78%)
Dec 19, 2013 6.730 7.520 6.580 7.290 24,840,028 +0.97(+15.35%)
Dec 18, 2013 6.200 6.400 6.160 6.320 6,114,704 +0.15(+2.43%)
Dec 17, 2013 6.030 6.250 6.030 6.170 6,916,369 +0.14(+2.32%)
Dec 16, 2013 5.960 6.120 5.925 6.030 4,330,143 +0.07(+1.17%)
Dec 13, 2013 5.780 5.990 5.780 5.960 4,845,852 +0.20(+3.47%)
Dec 12, 2013 5.800 5.910 5.730 5.760 4,062,600 +0.00(+0.00%)
Dec 11, 2013 5.900 5.980 5.710 5.760 4,909,010 -0.16(-2.70%)
Dec 10, 2013 5.880 6.120 5.870 5.920 6,404,523 +0.06(+1.02%)
Dec 09, 2013 5.720 5.910 5.720 5.860 3,776,558 +0.16(+2.81%)
Dec 06, 2013 5.950 6.090 5.650 5.700 6,096,669 -0.20(-3.39%)
Dec 05, 2013 6.050 6.090 5.890 5.900 5,450,641 -0.08(-1.34%)
Dec 04, 2013 5.790 6.000 5.780 5.980 7,657,636 +0.24(+4.18%)
Dec 03, 2013 5.650 5.810 5.570 5.740 5,338,428 +0.17(+3.05%)
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.