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 30, 2002 12.18 12.26 12.00 12.26 459,400 +0.08(+0.66%)
Apr 29, 2002 12.17 12.34 12.11 12.18 427,300 +0.02(+0.16%)
Apr 26, 2002 12.19 12.30 11.98 12.16 737,300 -0.03(-0.25%)
Apr 25, 2002 12.15 12.30 12.07 12.19 520,800 -0.14(-1.14%)
Apr 24, 2002 12.45 12.58 12.30 12.33 682,100 -0.27(-2.14%)
Apr 23, 2002 12.07 12.60 12.04 12.60 1,062,100 +0.43(+3.53%)
Apr 22, 2002 13.23 13.23 12.00 12.17 1,808,900 -1.06(-8.01%)
Apr 19, 2002 12.55 13.60 12.55 13.23 1,165,000 -0.75(-5.36%)
Apr 18, 2002 14.15 14.20 13.70 13.98 437,200 -0.14(-0.99%)
Apr 17, 2002 14.30 14.30 14.05 14.12 159,500 -0.08(-0.56%)
Apr 16, 2002 14.25 14.29 13.98 14.20 591,100 +0.03(+0.21%)
Apr 15, 2002 14.40 14.40 13.83 14.17 483,600 -0.33(-2.28%)
Apr 12, 2002 14.45 14.65 14.21 14.50 365,300 +0.07(+0.49%)
Apr 11, 2002 14.50 14.85 14.40 14.43 540,700 -0.07(-0.48%)
Apr 10, 2002 14.10 14.58 14.09 14.50 1,339,600 +0.40(+2.84%)
Apr 09, 2002 14.47 14.50 14.10 14.10 680,500 -0.20(-1.40%)
Apr 08, 2002 14.05 14.34 13.71 14.30 823,400 +0.31(+2.22%)
Apr 05, 2002 13.80 14.30 13.80 13.99 275,800 +0.41(+3.02%)
Apr 04, 2002 13.81 14.00 13.36 13.58 542,300 -0.13(-0.95%)
Apr 03, 2002 13.85 14.02 13.65 13.71 360,500 -0.22(-1.58%)
Apr 02, 2002 13.97 13.97 13.65 13.93 420,500 -0.19(-1.35%)
Apr 01, 2002 14.20 14.20 13.70 14.12 475,200 -0.18(-1.26%)
Mar 29, 2002 14.00 14.30 13.92 14.30 738,100 +0.00(+0.00%)
Mar 28, 2002 14.00 14.30 13.92 14.30 737,700 +0.31(+2.22%)
Mar 27, 2002 14.05 14.20 13.73 13.99 1,093,100 +0.00(+0.00%)
Mar 26, 2002 13.79 14.09 13.75 13.99 651,100 +0.19(+1.38%)
Mar 25, 2002 13.70 13.96 13.59 13.80 524,900 +0.04(+0.29%)
Mar 22, 2002 13.67 13.80 13.66 13.76 356,900 +0.11(+0.81%)
Mar 21, 2002 13.51 13.69 13.20 13.65 455,800 +0.07(+0.52%)
Mar 20, 2002 13.60 13.63 13.44 13.58 378,500 -0.01(-0.07%)
Mar 19, 2002 13.00 13.60 12.95 13.59 356,800 +0.59(+4.54%)
Mar 18, 2002 12.95 13.09 12.90 13.00 373,900 +0.20(+1.56%)
Mar 15, 2002 12.71 13.01 12.70 12.80 642,600 -0.01(-0.08%)
Mar 14, 2002 12.70 13.03 12.61 12.81 300,000 +0.06(+0.47%)
Mar 13, 2002 13.36 13.36 12.75 12.75 589,900 -0.61(-4.57%)
Mar 12, 2002 13.66 13.70 13.18 13.36 701,700 -0.29(-2.12%)
Mar 11, 2002 13.85 13.85 13.58 13.65 521,400 -0.16(-1.16%)
Mar 08, 2002 13.95 14.03 13.66 13.81 423,000 -0.04(-0.29%)
Mar 07, 2002 13.95 13.95 13.33 13.85 981,400 -0.23(-1.63%)
Mar 06, 2002 13.80 14.10 13.70 14.08 746,800 +0.53(+3.91%)
Mar 05, 2002 13.70 13.75 13.26 13.55 979,000 -0.17(-1.24%)
Mar 04, 2002 13.49 13.80 13.49 13.72 971,500 +0.24(+1.78%)
Mar 01, 2002 13.70 14.05 13.42 13.48 938,800 -0.51(-3.65%)
Feb 28, 2002 14.25 14.30 13.71 13.99 1,490,400 -0.46(-3.18%)
Feb 27, 2002 13.95 14.46 13.95 14.45 502,300 +0.55(+3.96%)
Feb 26, 2002 14.00 14.05 13.70 13.90 383,200 +0.15(+1.09%)
Feb 25, 2002 13.60 13.99 13.58 13.75 256,400 +0.17(+1.25%)
Feb 22, 2002 13.88 13.88 13.57 13.58 644,300 -0.30(-2.16%)
Feb 21, 2002 13.80 14.09 13.51 13.88 431,100 -0.01(-0.07%)
Feb 20, 2002 13.31 13.90 13.31 13.89 319,600 +0.59(+4.44%)
Feb 19, 2002 13.50 13.55 13.22 13.30 211,200 -0.30(-2.21%)
Feb 18, 2002 13.40 13.63 13.38 13.60 309,400 +0.00(+0.00%)
Feb 15, 2002 13.40 13.63 13.38 13.60 308,200 +0.21(+1.57%)
Feb 14, 2002 13.60 13.83 13.33 13.39 548,000 +0.09(+0.68%)
Feb 13, 2002 13.00 13.33 12.91 13.30 271,200 +0.30(+2.31%)
Feb 12, 2002 13.20 13.21 12.78 13.00 476,600 -0.22(-1.66%)
Feb 11, 2002 12.82 13.50 12.82 13.22 440,200 +0.41(+3.20%)
Feb 08, 2002 12.50 12.82 12.44 12.81 251,600 +0.31(+2.48%)
Feb 07, 2002 12.73 12.73 12.36 12.50 209,600 -0.24(-1.88%)
Feb 06, 2002 12.94 12.94 12.51 12.74 229,800 -0.20(-1.55%)
Feb 05, 2002 12.80 13.10 12.74 12.94 416,200 +0.19(+1.49%)
Feb 04, 2002 12.75 13.00 12.66 12.75 580,200 -0.40(-3.04%)
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.