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, 2005 7.024 7.139 6.690 6.938 5,179,664 +0.11(+1.54%)
Apr 28, 2005 7.235 7.417 6.776 6.833 4,790,745 -0.49(-6.67%)
Apr 27, 2005 7.647 7.656 7.245 7.321 5,793,659 -0.36(-4.73%)
Apr 26, 2005 9.044 9.235 7.637 7.685 10,671,864 -1.68(-17.98%)
Apr 25, 2005 9.216 9.455 9.044 9.369 2,541,034 +0.15(+1.66%)
Apr 22, 2005 9.522 9.618 9.053 9.216 2,104,467 -0.26(-2.73%)
Apr 21, 2005 9.522 9.570 9.159 9.474 2,921,176 +0.29(+3.13%)
Apr 20, 2005 9.388 9.503 9.139 9.187 2,410,315 -0.13(-1.44%)
Apr 19, 2005 9.235 9.465 9.092 9.321 3,103,932 +0.22(+2.42%)
Apr 18, 2005 8.938 9.168 8.766 9.101 4,069,646 +0.30(+3.37%)
Apr 15, 2005 8.843 9.139 8.680 8.805 5,594,602 -0.03(-0.33%)
Apr 14, 2005 9.331 9.474 8.651 8.833 7,458,215 -0.62(-6.58%)
Apr 13, 2005 9.953 10.03 9.398 9.455 4,997,326 -0.49(-4.91%)
Apr 12, 2005 9.714 9.953 9.417 9.943 5,625,531 +0.12(+1.27%)
Apr 11, 2005 9.915 10.10 9.675 9.819 2,915,115 -0.08(-0.77%)
Apr 08, 2005 10.40 10.40 9.829 9.896 3,653,873 -0.51(-4.88%)
Apr 07, 2005 10.24 10.43 10.24 10.40 1,779,497 +0.16(+1.59%)
Apr 06, 2005 10.20 10.58 10.14 10.24 2,835,388 -0.14(-1.38%)
Apr 05, 2005 10.82 10.93 10.33 10.38 2,050,026 -0.17(-1.63%)
Apr 04, 2005 10.85 10.85 10.31 10.56 2,076,672 -0.30(-2.73%)
Apr 01, 2005 10.77 11.01 10.66 10.85 3,387,628 +0.27(+2.53%)
Mar 31, 2005 10.58 10.80 10.40 10.58 3,481,566 +0.20(+1.94%)
Mar 30, 2005 10.23 10.46 10.05 10.38 4,198,381 +0.16(+1.59%)
Mar 29, 2005 10.80 11.07 10.12 10.22 5,237,971 -0.58(-5.40%)
Mar 28, 2005 11.46 11.46 10.77 10.80 4,133,073 -0.66(-5.76%)
Mar 24, 2005 11.58 11.87 11.46 11.46 1,657,346 -0.04(-0.33%)
Mar 23, 2005 12.02 12.17 11.19 11.50 3,712,597 -0.54(-4.45%)
Mar 22, 2005 12.25 12.67 11.98 12.04 3,637,050 -0.02(-0.16%)
Mar 21, 2005 12.08 12.23 11.87 12.06 3,346,562 +0.32(+2.69%)
Mar 18, 2005 12.06 12.09 11.69 11.74 3,290,241 -0.29(-2.39%)
Mar 17, 2005 11.69 12.18 11.59 12.03 3,525,870 +0.33(+2.86%)
Mar 16, 2005 12.43 12.43 11.57 11.69 6,622,384 -0.81(-6.50%)
Mar 15, 2005 12.49 12.76 12.36 12.51 4,101,516 +0.10(+0.77%)
Mar 14, 2005 12.84 12.92 11.91 12.41 6,616,741 -0.53(-4.07%)
Mar 11, 2005 13.45 13.54 12.79 12.94 5,603,797 +0.34(+2.74%)
Mar 10, 2005 13.02 13.40 12.40 12.59 8,420,063 -0.66(-4.98%)
Mar 09, 2005 13.54 14.18 13.24 13.25 6,793,333 -0.31(-2.26%)
Mar 08, 2005 14.93 14.93 13.47 13.56 9,752,858 -1.61(-10.60%)
Mar 07, 2005 15.79 16.39 15.17 15.17 5,301,920 -1.29(-7.85%)
Mar 04, 2005 16.08 16.97 16.07 16.46 4,052,510 +0.67(+4.24%)
Mar 03, 2005 16.27 16.40 15.71 15.79 2,497,670 -0.38(-2.37%)
Mar 02, 2005 16.12 16.50 14.84 16.17 2,834,865 +0.06(+0.36%)
Mar 01, 2005 17.00 17.11 15.96 16.12 3,080,212 -0.68(-4.05%)
Feb 28, 2005 17.42 17.45 16.66 16.80 2,295,478 -0.37(-2.17%)
Feb 25, 2005 16.84 17.32 16.84 17.17 3,156,282 +0.42(+2.51%)
Feb 24, 2005 16.36 16.75 16.30 16.75 2,371,757 +0.45(+2.76%)
Feb 23, 2005 16.03 16.45 15.98 16.30 1,926,308 +0.36(+2.28%)
Feb 22, 2005 16.56 16.76 15.84 15.93 2,780,843 -0.62(-3.76%)
Feb 18, 2005 16.27 16.69 16.13 16.56 2,233,096 +0.46(+2.85%)
Feb 17, 2005 16.84 16.88 15.98 16.10 3,070,495 -0.46(-2.77%)
Feb 16, 2005 15.58 16.85 15.57 16.56 5,086,144 +0.99(+6.33%)
Feb 15, 2005 15.76 16.10 15.57 15.57 2,634,868 -0.17(-1.09%)
Feb 14, 2005 16.22 16.22 15.41 15.74 2,765,169 +0.42(+2.75%)
Feb 11, 2005 15.17 15.49 14.85 15.32 2,092,659 +0.28(+1.85%)
Feb 10, 2005 14.73 15.22 14.69 15.04 1,756,822 +0.50(+3.42%)
Feb 09, 2005 15.25 15.25 14.55 14.55 1,782,005 -0.71(-4.64%)
Feb 08, 2005 15.12 15.28 15.06 15.25 1,729,550 +0.24(+1.59%)
Feb 07, 2005 15.11 15.46 14.81 15.02 3,181,987 +0.27(+1.82%)
Feb 04, 2005 14.86 15.30 14.37 14.75 3,203,931 -0.11(-0.71%)
Feb 03, 2005 14.21 14.95 13.76 14.85 5,129,926 +0.64(+4.51%)
Feb 02, 2005 14.14 14.33 13.93 14.21 1,488,800 +0.26(+1.85%)
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.