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, 2003 2.766 2.852 2.632 2.794 2,511,881 +0.02(+0.69%)
Apr 29, 2003 3.015 3.158 2.737 2.775 2,356,188 -0.42(-13.17%)
Apr 28, 2003 3.206 3.302 3.168 3.196 562,480 -0.01(-0.30%)
Apr 25, 2003 3.397 3.397 2.976 3.206 1,399,773 -0.52(-13.88%)
Apr 24, 2003 3.732 3.771 3.656 3.723 377,006 -0.01(-0.26%)
Apr 23, 2003 3.809 3.885 3.732 3.732 961,848 +0.08(+2.09%)
Apr 22, 2003 3.684 3.771 3.656 3.656 625,175 -0.03(-0.78%)
Apr 21, 2003 3.723 3.742 3.589 3.684 681,914 +0.10(+2.67%)
Apr 17, 2003 3.684 3.684 3.397 3.589 679,719 -0.01(-0.27%)
Apr 16, 2003 3.723 3.732 3.589 3.598 356,317 -0.11(-2.84%)
Apr 15, 2003 3.675 3.732 3.608 3.704 360,915 +0.01(+0.26%)
Apr 14, 2003 3.589 3.732 3.589 3.694 317,028 +0.11(+3.21%)
Apr 11, 2003 3.570 3.713 3.493 3.579 240,331 +0.01(+0.27%)
Apr 10, 2003 3.723 3.876 3.512 3.570 1,071,878 -0.15(-4.11%)
Apr 09, 2003 3.541 3.799 3.512 3.723 1,661,839 +0.41(+12.43%)
Apr 08, 2003 3.321 3.397 3.263 3.311 473,557 -0.06(-1.70%)
Apr 07, 2003 3.436 3.522 3.302 3.369 512,219 +0.09(+2.62%)
Apr 04, 2003 3.350 3.350 3.216 3.283 306,683 +0.03(+0.88%)
Apr 03, 2003 3.302 3.350 3.206 3.254 632,385 -0.04(-1.16%)
Apr 02, 2003 3.350 3.388 3.254 3.292 1,111,585 +0.00(+0.00%)
Apr 01, 2003 3.168 3.302 3.139 3.292 2,041,876 +0.18(+5.85%)
Mar 31, 2003 3.321 3.321 3.110 3.110 991,732 -0.24(-7.14%)
Mar 28, 2003 3.254 3.417 3.254 3.350 1,209,911 +0.12(+3.86%)
Mar 27, 2003 3.311 3.407 3.225 3.225 1,798,723 -0.09(-2.60%)
Mar 26, 2003 3.541 3.608 3.254 3.311 1,436,868 -0.25(-6.99%)
Mar 25, 2003 4.010 4.058 3.503 3.560 3,155,342 -0.72(-16.78%)
Mar 24, 2003 4.297 4.297 4.144 4.278 501,038 -0.16(-3.66%)
Mar 21, 2003 4.230 4.479 4.211 4.441 615,875 +0.24(+5.69%)
Mar 20, 2003 4.173 4.383 4.115 4.201 541,999 -0.01(-0.23%)
Mar 19, 2003 4.249 4.393 4.192 4.211 864,775 +0.00(+0.00%)
Mar 18, 2003 4.259 4.307 4.153 4.211 9,843,139 +0.02(+0.46%)
Mar 17, 2003 4.201 4.374 4.106 4.192 1,044,396 +0.00(+0.00%)
Mar 14, 2003 4.230 4.230 4.106 4.192 314,311 +0.00(+0.00%)
Mar 13, 2003 4.067 4.230 4.067 4.192 932,067 +0.12(+3.06%)
Mar 12, 2003 4.383 4.412 4.067 4.067 1,466,230 -0.40(-8.99%)
Mar 11, 2003 4.594 4.661 4.383 4.469 559,658 -0.22(-4.69%)
Mar 10, 2003 4.689 4.689 4.498 4.689 552,135 -0.07(-1.41%)
Mar 07, 2003 4.670 4.785 4.584 4.756 874,597 -0.01(-0.20%)
Mar 06, 2003 4.948 4.948 4.642 4.766 478,468 -0.14(-2.92%)
Mar 05, 2003 5.015 5.072 4.909 4.909 269,171 -0.11(-2.10%)
Mar 04, 2003 5.063 5.177 4.948 5.015 227,478 -0.14(-2.78%)
Mar 03, 2003 5.187 5.311 5.082 5.158 226,956 -0.10(-1.82%)
Feb 28, 2003 5.177 5.350 5.177 5.254 207,416 -0.02(-0.36%)
Feb 27, 2003 5.273 5.273 5.120 5.273 196,235 +0.10(+1.85%)
Feb 26, 2003 5.264 5.359 5.120 5.177 271,783 -0.18(-3.39%)
Feb 25, 2003 5.407 5.465 5.225 5.359 318,073 +0.05(+0.90%)
Feb 24, 2003 5.541 5.560 5.311 5.311 278,993 -0.28(-4.97%)
Feb 21, 2003 5.388 5.589 5.331 5.589 271,156 +0.25(+4.66%)
Feb 20, 2003 5.407 5.465 5.091 5.340 418,176 +0.03(+0.54%)
Feb 19, 2003 5.426 5.589 5.254 5.311 319,327 -0.14(-2.63%)
Feb 18, 2003 5.359 5.723 5.311 5.455 550,463 +0.29(+5.56%)
Feb 14, 2003 5.445 5.465 5.168 5.168 384,216 -0.18(-3.40%)
Feb 13, 2003 5.359 5.417 5.235 5.350 444,090 +0.09(+1.64%)
Feb 12, 2003 5.522 5.694 5.264 5.264 577,317 -0.32(-5.66%)
Feb 11, 2003 5.809 5.933 5.579 5.579 330,925 -0.15(-2.67%)
Feb 10, 2003 5.646 5.752 5.599 5.732 1,042,411 -0.09(-1.48%)
Feb 07, 2003 5.809 5.905 5.675 5.819 1,117,123 +0.10(+1.67%)
Feb 06, 2003 5.742 5.790 5.283 5.723 1,384,726 -0.01(-0.17%)
Feb 05, 2003 6.000 6.020 5.694 5.732 1,520,461 -0.45(-7.28%)
Feb 04, 2003 6.144 6.268 5.857 6.182 502,397 +0.01(+0.16%)
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.