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 (%)
Sep 30, 2016 5.020 5.020 4.770 4.830 10,301,170 -0.11(-2.23%)
Sep 29, 2016 5.050 5.200 4.860 4.940 13,708,835 -0.16(-3.14%)
Sep 28, 2016 4.960 5.110 4.850 5.100 11,722,044 +0.25(+5.15%)
Sep 27, 2016 4.960 5.035 4.790 4.850 10,798,262 -0.22(-4.34%)
Sep 26, 2016 4.960 5.200 4.950 5.070 17,404,632 +0.11(+2.22%)
Sep 23, 2016 4.840 5.050 4.810 4.960 17,278,200 +0.18(+3.77%)
Sep 22, 2016 4.900 5.020 4.735 4.780 19,619,320 +0.06(+1.27%)
Sep 21, 2016 4.440 4.790 4.380 4.720 24,097,306 +0.42(+9.77%)
Sep 20, 2016 4.260 4.380 4.240 4.300 6,317,075 +0.00(+0.00%)
Sep 19, 2016 4.260 4.395 4.220 4.300 10,821,570 +0.19(+4.62%)
Sep 16, 2016 4.010 4.150 4.010 4.110 11,250,311 +0.05(+1.23%)
Sep 15, 2016 4.080 4.150 3.950 4.060 12,422,539 -0.01(-0.25%)
Sep 14, 2016 4.060 4.120 3.910 4.070 16,993,584 +0.01(+0.25%)
Sep 13, 2016 4.140 4.140 3.870 4.060 14,510,538 -0.20(-4.69%)
Sep 12, 2016 4.030 4.330 3.980 4.260 10,880,676 +0.12(+2.90%)
Sep 09, 2016 4.280 4.290 4.050 4.140 13,745,006 -0.20(-4.61%)
Sep 08, 2016 4.480 4.490 4.305 4.340 11,115,645 -0.07(-1.59%)
Sep 07, 2016 4.570 4.690 4.385 4.410 14,717,544 -0.28(-5.97%)
Sep 06, 2016 4.380 4.730 4.280 4.690 17,824,672 +0.34(+7.82%)
Sep 02, 2016 4.410 4.350 4.350 4.350 7,281,300 -0.05(-1.14%)
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.