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, 2017 5.820 5.860 5.560 5.600 21,560,704 -0.17(-2.95%)
Aug 30, 2017 5.510 5.820 5.470 5.770 22,070,776 +0.27(+4.91%)
Aug 29, 2017 5.400 5.650 5.350 5.500 16,088,953 +0.03(+0.55%)
Aug 28, 2017 5.330 5.630 5.310 5.470 18,376,176 +0.18(+3.40%)
Aug 25, 2017 5.310 5.340 5.240 5.290 11,031,895 +0.01(+0.19%)
Aug 24, 2017 5.350 5.455 5.270 5.280 10,292,540 -0.11(-2.04%)
Aug 23, 2017 5.160 5.390 5.130 5.390 14,251,512 +0.16(+3.06%)
Aug 22, 2017 5.220 5.290 5.180 5.230 13,857,080 +0.03(+0.58%)
Aug 21, 2017 5.270 5.310 5.170 5.200 8,145,891 -0.05(-0.95%)
Aug 18, 2017 5.260 5.330 5.150 5.250 10,319,234 -0.01(-0.19%)
Aug 17, 2017 5.390 5.459 5.250 5.260 9,131,702 -0.17(-3.13%)
Aug 16, 2017 5.280 5.470 5.250 5.430 14,016,079 +0.19(+3.63%)
Aug 15, 2017 5.130 5.320 5.110 5.240 12,014,454 +0.10(+1.95%)
Aug 14, 2017 5.160 5.220 5.070 5.140 15,333,626 +0.03(+0.59%)
Aug 11, 2017 5.290 5.340 5.010 5.110 20,719,968 -0.22(-4.13%)
Aug 10, 2017 5.350 5.540 5.320 5.330 15,238,071 -0.04(-0.74%)
Aug 09, 2017 5.370 5.455 5.315 5.370 9,210,195 -0.05(-0.92%)
Aug 08, 2017 5.480 5.560 5.310 5.420 14,729,012 -0.09(-1.63%)
Aug 07, 2017 5.540 5.660 5.440 5.510 15,876,179 +0.05(+0.92%)
Aug 04, 2017 5.420 5.490 5.330 5.460 13,004,573 +0.10(+1.87%)
Aug 03, 2017 5.350 5.480 5.320 5.360 10,733,216 +0.01(+0.19%)
Aug 02, 2017 5.380 5.470 5.300 5.350 17,705,656 -0.04(-0.74%)
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.