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 (%)
Oct 30, 2015 2.710 2.960 2.620 2.890 7,632,779 +0.17(+6.25%)
Oct 29, 2015 2.600 2.780 2.560 2.720 5,973,094 +0.10(+3.82%)
Oct 28, 2015 2.380 2.700 2.330 2.620 10,348,095 +0.20(+8.26%)
Oct 27, 2015 2.410 2.550 2.250 2.420 8,649,900 +0.08(+3.42%)
Oct 26, 2015 2.470 2.490 2.310 2.340 11,448,771 -0.32(-12.03%)
Oct 23, 2015 2.710 2.770 2.600 2.660 4,013,719 +0.02(+0.76%)
Oct 22, 2015 2.550 2.710 2.530 2.640 5,465,466 +0.11(+4.35%)
Oct 21, 2015 2.730 2.730 2.530 2.530 5,695,786 -0.18(-6.64%)
Oct 20, 2015 2.750 2.800 2.670 2.710 4,255,264 -0.06(-2.17%)
Oct 19, 2015 2.800 2.880 2.650 2.770 5,178,432 -0.09(-3.15%)
Oct 16, 2015 2.950 2.990 2.850 2.860 4,995,804 -0.06(-2.05%)
Oct 15, 2015 2.810 2.945 2.765 2.920 5,524,531 +0.10(+3.55%)
Oct 14, 2015 2.840 2.910 2.760 2.820 6,115,580 -0.02(-0.70%)
Oct 13, 2015 2.760 2.930 2.750 2.840 3,411,091 -0.01(-0.35%)
Oct 12, 2015 3.050 3.080 2.750 2.850 4,810,400 -0.21(-6.86%)
Oct 09, 2015 3.170 3.190 2.990 3.060 6,415,244 -0.05(-1.61%)
Oct 08, 2015 3.000 3.140 2.910 3.110 7,224,756 +0.07(+2.30%)
Oct 07, 2015 2.890 3.100 2.850 3.040 12,088,287 +0.24(+8.57%)
Oct 06, 2015 2.750 2.880 2.750 2.800 6,795,105 +0.03(+1.08%)
Oct 05, 2015 2.500 2.840 2.480 2.770 11,201,446 +0.21(+8.20%)
Oct 02, 2015 2.350 2.630 2.310 2.560 7,094,650 +0.19(+8.02%)
Oct 01, 2015 2.450 2.480 2.330 2.370 5,327,943 -0.04(-1.66%)
Sep 30, 2015 2.440 2.460 2.300 2.410 5,115,492 +0.02(+0.84%)
Sep 29, 2015 2.290 2.490 2.180 2.390 10,112,695 +0.15(+6.70%)
Sep 28, 2015 2.220 2.300 2.050 2.240 9,799,860 -0.05(-2.18%)
Sep 25, 2015 2.450 2.490 2.220 2.290 7,903,545 -0.14(-5.76%)
Sep 24, 2015 2.360 2.450 2.300 2.430 7,975,054 +0.07(+2.97%)
Sep 23, 2015 2.550 2.560 2.345 2.360 10,073,494 -0.18(-7.09%)
Sep 22, 2015 2.590 2.670 2.460 2.540 9,769,801 -0.11(-4.15%)
Sep 21, 2015 2.810 2.840 2.650 2.650 7,830,248 -0.16(-5.69%)
Sep 18, 2015 2.980 3.040 2.720 2.810 17,911,188 +0.00(+0.00%)
Sep 17, 2015 2.790 2.930 2.740 2.810 8,312,221 -0.01(-0.35%)
Sep 16, 2015 2.730 2.860 2.710 2.820 5,986,909 +0.05(+1.81%)
Sep 15, 2015 2.680 2.800 2.650 2.770 5,435,863 +0.06(+2.21%)
Sep 14, 2015 2.740 2.760 2.640 2.710 4,822,802 -0.06(-2.17%)
Sep 11, 2015 2.710 2.780 2.630 2.770 5,825,355 +0.01(+0.36%)
Sep 10, 2015 2.700 2.760 2.640 2.760 5,569,548 +0.03(+1.10%)
Sep 09, 2015 2.860 2.900 2.560 2.730 22,232,524 -0.13(-4.55%)
Sep 08, 2015 2.960 2.980 2.750 2.860 11,998,340 -0.04(-1.38%)
Sep 04, 2015 2.980 2.900 2.900 2.900 7,920,000 -0.16(-5.23%)
Sep 03, 2015 3.020 3.180 2.995 3.060 6,600,255 +0.03(+0.99%)
Sep 02, 2015 3.000 3.049 2.880 3.030 6,709,073 +0.13(+4.48%)
Sep 01, 2015 2.990 3.100 2.830 2.900 7,219,368 -0.19(-6.15%)
Aug 31, 2015 2.970 3.190 2.850 3.090 8,365,489 +0.10(+3.34%)
Aug 28, 2015 2.890 3.080 2.875 2.990 8,406,505 +0.07(+2.40%)
Aug 27, 2015 2.650 2.980 2.630 2.920 14,667,158 +0.36(+14.06%)
Aug 26, 2015 2.650 2.670 2.500 2.560 5,499,963 -0.01(-0.39%)
Aug 25, 2015 2.870 2.870 2.560 2.570 6,236,240 -0.13(-4.81%)
Aug 24, 2015 2.500 2.810 2.390 2.700 7,633,427 -0.06(-2.17%)
Aug 21, 2015 2.830 2.880 2.665 2.760 9,287,554 -0.13(-4.50%)
Aug 20, 2015 2.920 2.940 2.820 2.890 5,876,340 -0.06(-2.03%)
Aug 19, 2015 3.130 3.150 2.870 2.950 7,434,538 -0.18(-5.75%)
Aug 18, 2015 3.230 3.325 3.110 3.130 5,182,304 -0.16(-4.86%)
Aug 17, 2015 3.150 3.300 3.100 3.290 5,364,293 +0.14(+4.44%)
Aug 14, 2015 3.090 3.240 3.090 3.150 4,862,240 +0.03(+0.96%)
Aug 13, 2015 3.090 3.190 3.060 3.120 6,666,100 +0.03(+0.97%)
Aug 12, 2015 3.130 3.160 3.010 3.090 9,142,435 -0.09(-2.83%)
Aug 11, 2015 3.140 3.300 3.100 3.180 13,608,691 -0.15(-4.50%)
Aug 10, 2015 3.040 3.350 2.970 3.330 10,750,699 +0.29(+9.54%)
Aug 07, 2015 3.190 3.370 2.980 3.040 12,219,863 -0.22(-6.75%)
Aug 06, 2015 3.130 3.260 3.070 3.260 8,476,615 +0.13(+4.15%)
Aug 05, 2015 3.280 3.430 3.130 3.130 10,273,593 -0.05(-1.57%)
Aug 04, 2015 3.190 3.290 3.150 3.180 8,942,197 +0.04(+1.27%)
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.