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, 2008 58.29 61.39 58.29 60.08 2,985,989 +0.89(+1.50%)
Apr 29, 2008 59.82 60.29 58.86 59.19 2,978,840 -1.95(-3.19%)
Apr 28, 2008 65.42 65.42 61.07 61.14 2,955,683 -3.21(-4.98%)
Apr 25, 2008 61.03 64.48 60.80 64.35 3,380,891 +3.10(+5.06%)
Apr 24, 2008 62.78 62.83 59.89 61.25 4,149,051 -1.34(-2.14%)
Apr 23, 2008 62.79 63.79 61.45 62.59 3,595,556 +0.29(+0.46%)
Apr 22, 2008 64.50 66.45 61.15 62.30 5,550,692 -2.68(-4.12%)
Apr 21, 2008 64.96 66.33 64.60 64.98 2,450,100 +0.02(+0.03%)
Apr 18, 2008 65.51 66.18 64.04 64.96 2,499,965 +0.27(+0.41%)
Apr 17, 2008 64.63 65.79 63.55 64.69 2,323,066 -0.86(-1.31%)
Apr 16, 2008 64.60 66.63 64.14 65.56 3,682,634 +2.25(+3.55%)
Apr 15, 2008 63.39 63.75 60.89 63.31 2,525,630 +1.22(+1.96%)
Apr 14, 2008 63.38 63.81 61.33 62.09 2,866,605 -1.72(-2.70%)
Apr 11, 2008 62.55 64.84 62.41 63.81 3,196,495 -0.26(-0.40%)
Apr 10, 2008 60.40 64.12 60.40 64.07 3,524,847 +2.90(+4.74%)
Apr 09, 2008 61.86 62.11 60.29 61.17 3,666,309 -0.98(-1.57%)
Apr 08, 2008 59.64 62.15 59.57 62.15 3,377,353 +1.87(+3.10%)
Apr 07, 2008 59.46 61.63 58.88 60.28 5,543,861 +1.89(+3.23%)
Apr 04, 2008 58.22 58.95 57.40 58.40 2,886,545 +0.78(+1.36%)
Apr 03, 2008 55.99 58.01 55.95 57.61 3,083,176 +1.22(+2.16%)
Apr 02, 2008 55.52 56.94 54.93 56.40 3,884,952 +0.98(+1.76%)
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.