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 (%)
Jan 31, 2012 9.800 10.00 9.410 9.440 9,949,602 -0.19(-1.97%)
Jan 30, 2012 9.570 9.690 9.380 9.630 7,706,887 -0.28(-2.83%)
Jan 27, 2012 9.610 10.00 9.550 9.910 5,121,151 +0.09(+0.92%)
Jan 26, 2012 10.20 10.33 9.675 9.820 9,901,664 -0.22(-2.19%)
Jan 25, 2012 9.190 10.12 9.160 10.04 13,702,822 +0.75(+8.07%)
Jan 24, 2012 9.040 9.330 8.760 9.290 11,049,941 +0.09(+0.98%)
Jan 23, 2012 9.280 9.470 9.110 9.200 7,769,773 -0.07(-0.76%)
Jan 20, 2012 9.280 9.450 9.150 9.270 5,116,870 -0.13(-1.38%)
Jan 19, 2012 9.420 9.580 9.230 9.400 7,465,215 +0.21(+2.29%)
Jan 18, 2012 9.030 9.270 8.950 9.190 9,493,416 +0.12(+1.32%)
Jan 17, 2012 9.200 9.290 8.930 9.070 9,699,356 -0.04(-0.44%)
Jan 13, 2012 9.350 9.400 9.040 9.110 8,058,071 -0.42(-4.41%)
Jan 12, 2012 9.850 9.870 9.420 9.530 9,197,121 -0.25(-2.56%)
Jan 11, 2012 9.170 9.960 9.080 9.780 16,471,595 +0.77(+8.55%)
Jan 10, 2012 8.900 9.100 8.890 9.010 7,274,469 +0.34(+3.92%)
Jan 09, 2012 8.760 8.970 8.620 8.670 5,592,421 -0.08(-0.91%)
Jan 06, 2012 8.770 8.850 8.650 8.750 4,506,940 +0.06(+0.69%)
Jan 05, 2012 8.680 8.905 8.530 8.690 6,601,519 -0.15(-1.70%)
Jan 04, 2012 8.610 8.910 8.570 8.840 6,414,602 +0.58(+7.02%)
Dec 30, 2011 8.150 8.320 8.150 8.260 3,224,560 +0.11(+1.35%)
Dec 29, 2011 8.090 8.200 8.020 8.150 2,937,719 +0.10(+1.24%)
Dec 28, 2011 8.350 8.430 8.000 8.050 4,276,488 -0.25(-3.01%)
Dec 27, 2011 8.330 8.485 8.220 8.300 3,690,859 -0.09(-1.07%)
Dec 23, 2011 8.250 8.410 8.060 8.390 3,890,384 +0.31(+3.84%)
Dec 21, 2011 8.000 8.100 7.840 8.080 4,916,298 +0.09(+1.13%)
Dec 20, 2011 7.680 8.035 7.672 7.990 6,849,393 +0.50(+6.68%)
Dec 19, 2011 7.670 7.860 7.450 7.490 11,706,906 -0.03(-0.40%)
Dec 16, 2011 7.410 7.608 7.310 7.520 26,650,794 +0.19(+2.59%)
Dec 15, 2011 7.700 7.750 7.300 7.330 7,241,064 -0.14(-1.87%)
Dec 14, 2011 7.560 7.735 7.330 7.470 10,078,612 -0.26(-3.36%)
Dec 13, 2011 8.210 8.310 7.660 7.730 8,957,640 -0.42(-5.15%)
Dec 12, 2011 8.450 8.470 7.960 8.150 8,798,453 -0.46(-5.34%)
Dec 09, 2011 8.520 8.780 8.399 8.610 7,723,508 +0.23(+2.74%)
Dec 08, 2011 8.520 8.900 8.325 8.380 10,312,747 -0.33(-3.79%)
Dec 07, 2011 8.700 8.800 8.460 8.710 6,587,423 +0.03(+0.35%)
Dec 06, 2011 8.490 8.860 8.270 8.680 7,178,358 +0.18(+2.12%)
Dec 05, 2011 8.520 8.640 8.380 8.500 7,620,925 +0.28(+3.41%)
Dec 02, 2011 8.440 8.620 8.150 8.220 9,142,200 +0.04(+0.49%)
Dec 01, 2011 8.530 8.600 8.110 8.180 8,899,133 -0.28(-3.31%)
Nov 30, 2011 7.960 8.485 7.960 8.460 11,726,962 +1.00(+13.40%)
Nov 29, 2011 7.520 7.650 7.390 7.460 4,647,182 -0.09(-1.19%)
Nov 28, 2011 7.580 7.650 7.410 7.550 7,429,307 +0.51(+7.24%)
Nov 25, 2011 7.100 7.239 7.030 7.040 3,785,302 -0.11(-1.54%)
Nov 23, 2011 7.800 7.840 7.150 7.150 8,898,734 -0.70(-8.92%)
Nov 22, 2011 8.000 8.120 7.780 7.850 6,816,794 -0.16(-2.00%)
Nov 21, 2011 8.020 8.100 7.780 8.010 8,288,987 -0.40(-4.76%)
Nov 18, 2011 8.770 8.790 8.340 8.410 6,677,085 -0.10(-1.18%)
Nov 17, 2011 9.030 9.160 8.430 8.510 10,584,594 -0.40(-4.49%)
Nov 16, 2011 9.020 9.250 8.870 8.910 6,760,086 -0.19(-2.09%)
Nov 15, 2011 9.000 9.240 8.800 9.100 8,081,873 -0.04(-0.44%)
Nov 14, 2011 9.070 9.210 8.920 9.140 6,706,296 +0.10(+1.11%)
Nov 11, 2011 8.740 9.070 8.680 9.040 7,570,943 +0.49(+5.73%)
Nov 10, 2011 8.680 8.800 8.370 8.550 7,889,776 +0.03(+0.35%)
Nov 09, 2011 8.640 8.955 8.490 8.520 11,109,561 -0.67(-7.29%)
Nov 08, 2011 9.150 9.350 8.980 9.190 9,538,636 +0.13(+1.43%)
Nov 07, 2011 9.080 9.338 8.640 9.060 8,969,095 +0.01(+0.11%)
Nov 04, 2011 8.560 9.240 8.450 9.050 12,260,723 +0.37(+4.26%)
Nov 03, 2011 8.520 8.720 8.110 8.680 9,124,684 +0.32(+3.83%)
Nov 02, 2011 8.350 8.430 8.060 8.360 7,888,766 +0.38(+4.76%)
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.