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 (%)
Apr 29, 2011 16.32 16.48 16.17 16.25 4,222,504 -0.07(-0.43%)
Apr 28, 2011 16.45 16.62 16.25 16.32 5,752,951 -0.14(-0.85%)
Apr 27, 2011 16.96 16.99 16.22 16.46 11,442,779 -0.50(-2.95%)
Apr 26, 2011 16.60 17.07 16.32 16.96 17,433,308 +1.02(+6.40%)
Apr 25, 2011 16.14 16.18 15.89 15.94 5,691,837 -0.13(-0.81%)
Apr 21, 2011 16.26 16.26 15.92 16.07 4,187,553 -0.11(-0.68%)
Apr 20, 2011 16.33 16.39 15.99 16.18 6,186,964 +0.10(+0.62%)
Apr 19, 2011 15.52 16.15 15.52 16.08 10,368,544 +0.69(+4.48%)
Apr 18, 2011 15.09 15.46 15.09 15.39 6,929,527 +0.04(+0.26%)
Apr 15, 2011 15.44 15.44 15.09 15.35 6,205,639 -0.09(-0.58%)
Apr 14, 2011 15.02 15.55 15.02 15.44 6,710,301 +0.24(+1.58%)
Apr 13, 2011 15.48 15.49 14.98 15.20 6,677,881 -0.08(-0.52%)
Apr 12, 2011 15.08 15.38 14.86 15.28 7,569,917 +0.02(+0.13%)
Apr 11, 2011 15.79 15.81 15.17 15.26 8,276,204 -0.52(-3.30%)
Apr 08, 2011 16.26 16.37 15.63 15.78 8,546,991 -0.40(-2.47%)
Apr 07, 2011 16.38 16.59 16.07 16.18 6,528,854 -0.16(-0.98%)
Apr 06, 2011 16.79 16.80 16.25 16.34 8,309,047 -0.20(-1.21%)
Apr 05, 2011 15.92 16.79 15.87 16.54 10,699,943 +0.57(+3.57%)
Apr 04, 2011 15.98 16.25 15.82 15.97 7,485,336 +0.09(+0.57%)
Apr 01, 2011 15.92 16.09 15.60 15.88 6,761,204 +0.10(+0.63%)
Mar 31, 2011 16.13 16.20 15.66 15.78 10,023,284 -0.50(-3.07%)
Mar 30, 2011 16.28 16.28 16.28 16.28 9,182,182 -0.14(-0.85%)
Mar 29, 2011 15.74 16.56 15.57 16.42 13,499,210 +0.81(+5.19%)
Mar 28, 2011 15.71 16.05 15.55 15.61 7,025,445 -0.02(-0.13%)
Mar 25, 2011 15.43 15.95 15.43 15.63 9,896,824 +0.20(+1.30%)
Mar 24, 2011 15.51 15.51 15.15 15.43 5,261,497 +0.01(+0.06%)
Mar 23, 2011 15.14 15.56 15.06 15.42 6,167,790 +0.27(+1.78%)
Mar 22, 2011 15.34 15.43 14.97 15.15 6,898,115 -0.21(-1.37%)
Mar 21, 2011 15.24 15.37 15.20 15.36 7,778,722 +0.09(+0.59%)
Mar 18, 2011 15.80 15.84 15.18 15.27 10,455,367 -0.29(-1.86%)
Mar 17, 2011 15.87 15.98 15.46 15.56 9,803,542 -0.02(-0.13%)
Mar 16, 2011 15.60 16.05 15.16 15.58 13,940,027 -0.04(-0.26%)
Mar 15, 2011 15.34 15.76 15.20 15.62 12,240,534 +0.37(+2.43%)
Mar 14, 2011 15.54 15.98 15.20 15.25 10,549,059 -0.21(-1.36%)
Mar 11, 2011 14.71 15.62 14.65 15.46 13,043,535 +0.84(+5.75%)
Mar 10, 2011 14.65 14.90 14.47 14.62 9,846,814 -0.35(-2.34%)
Mar 09, 2011 14.96 15.01 14.65 14.97 7,518,229 -0.05(-0.33%)
Mar 08, 2011 15.10 15.26 14.67 15.02 6,993,772 -0.02(-0.13%)
Mar 07, 2011 15.59 15.62 14.88 15.04 7,048,945 -0.48(-3.09%)
Mar 04, 2011 15.57 15.65 15.29 15.52 6,314,346 -0.01(-0.06%)
Mar 03, 2011 15.66 15.70 15.27 15.53 6,017,906 +0.20(+1.30%)
Mar 02, 2011 15.23 15.76 15.15 15.33 8,106,633 +0.10(+0.66%)
Mar 01, 2011 16.05 16.10 15.16 15.23 9,558,967 -0.75(-4.69%)
Feb 28, 2011 15.96 16.09 15.64 15.98 6,845,888 +0.22(+1.40%)
Feb 25, 2011 16.12 16.30 15.64 15.76 8,752,032 -0.13(-0.82%)
Feb 24, 2011 15.73 16.28 15.46 15.89 10,882,699 +0.14(+0.89%)
Feb 23, 2011 16.11 16.40 15.21 15.75 16,388,365 -0.13(-0.82%)
Feb 22, 2011 16.80 17.19 15.82 15.88 15,728,503 -1.32(-7.67%)
Feb 18, 2011 17.87 17.88 16.93 17.20 15,287,902 -0.41(-2.33%)
Feb 17, 2011 16.95 17.72 16.34 17.61 17,213,760 +0.76(+4.51%)
Feb 16, 2011 16.83 16.89 16.63 16.85 7,652,359 +0.35(+2.12%)
Feb 15, 2011 16.52 16.89 16.32 16.50 9,249,447 +0.33(+2.04%)
Feb 14, 2011 15.80 16.29 15.80 16.17 5,872,836 +0.36(+2.28%)
Feb 11, 2011 15.63 15.97 15.35 15.81 6,081,733 +0.10(+0.64%)
Feb 10, 2011 15.37 15.85 15.37 15.71 5,628,655 +0.19(+1.22%)
Feb 09, 2011 15.66 15.85 15.37 15.52 6,931,505 -0.19(-1.21%)
Feb 08, 2011 16.07 16.15 15.60 15.71 6,564,327 -0.23(-1.44%)
Feb 07, 2011 15.79 16.16 15.71 15.94 5,092,130 +0.10(+0.63%)
Feb 04, 2011 16.34 16.45 15.57 15.84 10,356,350 -0.49(-3.00%)
Feb 03, 2011 16.34 16.45 15.76 16.33 6,185,402 -0.04(-0.24%)
Feb 02, 2011 16.23 17.03 16.23 16.37 8,536,254 +0.11(+0.68%)
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.