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 (%)
Nov 28, 2008 8.500 8.640 7.750 7.880 3,434,561 -0.72(-8.37%)
Nov 26, 2008 6.700 9.180 6.660 8.600 9,547,111 +1.74(+25.36%)
Nov 25, 2008 7.200 7.300 6.560 6.860 7,771,377 -0.16(-2.28%)
Nov 24, 2008 6.740 7.340 6.412 7.020 6,880,186 +0.81(+13.04%)
Nov 21, 2008 5.700 6.310 5.260 6.210 9,140,025 +0.99(+18.97%)
Nov 20, 2008 6.470 6.600 5.200 5.220 9,750,037 -1.29(-19.82%)
Nov 19, 2008 7.840 7.960 6.500 6.510 7,544,694 -1.39(-17.59%)
Nov 18, 2008 8.130 8.380 7.500 7.900 5,210,746 -0.25(-3.07%)
Nov 17, 2008 8.700 8.700 7.910 8.150 7,751,031 -0.57(-6.54%)
Nov 14, 2008 8.380 9.570 8.380 8.720 0 -0.41(-4.49%)
Nov 13, 2008 7.910 9.130 7.500 9.130 10,275,015 +1.40(+18.11%)
Nov 12, 2008 9.650 9.650 7.730 7.730 10,599,099 -2.58(-25.02%)
Nov 11, 2008 10.69 10.80 9.810 10.31 5,880,000 -0.72(-6.53%)
Nov 10, 2008 11.92 12.09 10.75 11.03 6,601,330 -0.19(-1.69%)
Nov 07, 2008 11.20 11.50 10.55 11.22 0 +0.40(+3.70%)
Nov 06, 2008 12.45 12.45 10.55 10.82 8,187,924 -1.67(-13.37%)
Nov 05, 2008 13.52 14.25 12.29 12.49 10,607,317 -1.45(-10.40%)
Nov 04, 2008 13.30 14.75 13.30 13.94 9,333,376 +0.41(+3.03%)
Nov 03, 2008 13.83 14.50 13.21 13.53 7,702,449 -0.39(-2.80%)
Oct 31, 2008 13.05 14.25 12.59 13.92 0 +0.38(+2.81%)
Oct 30, 2008 13.05 13.90 12.21 13.54 12,036,418 +1.31(+10.71%)
Oct 29, 2008 12.28 12.96 11.65 12.23 9,930,807 +0.13(+1.07%)
Oct 28, 2008 11.77 12.10 10.06 12.10 11,797,737 +1.20(+11.01%)
Oct 27, 2008 11.60 12.64 10.89 10.90 11,593,070 -0.71(-6.12%)
Oct 24, 2008 10.50 12.24 10.36 11.61 0 -0.82(-6.60%)
Oct 23, 2008 12.01 12.53 11.08 12.43 12,357,845 +0.31(+2.56%)
Oct 22, 2008 13.12 13.44 11.17 12.12 10,434,085 -1.84(-13.18%)
Oct 21, 2008 15.25 15.25 13.26 13.96 17,601,172 -1.14(-7.55%)
Oct 20, 2008 13.24 15.10 12.85 15.10 13,039,770 +2.44(+19.27%)
Oct 17, 2008 12.15 14.15 12.00 12.66 0 -0.02(-0.16%)
Oct 16, 2008 12.07 12.84 10.41 12.68 14,043,735 +1.18(+10.26%)
Oct 15, 2008 13.42 13.60 11.50 11.50 11,502,696 -3.13(-21.39%)
Oct 14, 2008 16.21 16.50 14.25 14.63 13,455,709 +0.43(+3.03%)
Oct 13, 2008 12.59 14.59 12.00 14.20 12,661,732 +3.17(+28.74%)
Oct 10, 2008 10.77 12.70 9.390 11.03 0 -0.50(-4.34%)
Oct 09, 2008 14.70 15.34 11.19 11.53 12,236,392 -2.64(-18.63%)
Oct 08, 2008 13.71 15.80 12.43 14.17 22,022,922 -0.81(-5.41%)
Oct 07, 2008 18.45 18.86 14.64 14.98 11,252,118 -3.06(-16.96%)
Oct 06, 2008 18.71 19.02 15.74 18.04 14,926,574 -2.26(-11.13%)
Oct 03, 2008 20.55 23.15 19.75 20.30 0 +0.03(+0.15%)
Oct 02, 2008 23.75 24.00 19.71 20.27 10,293,153 -4.04(-16.62%)
Oct 01, 2008 25.41 25.42 23.54 24.31 6,835,721 -1.61(-6.21%)
Sep 30, 2008 24.24 25.92 23.36 25.92 6,823,251 +2.58(+11.05%)
Sep 29, 2008 26.93 27.00 22.54 23.34 7,944,054 -5.05(-17.79%)
Sep 26, 2008 28.10 28.70 27.47 28.39 0 -1.14(-3.86%)
Sep 25, 2008 29.66 30.31 28.18 29.53 4,704,533 -0.26(-0.87%)
Sep 24, 2008 30.99 31.90 29.40 29.79 5,508,953 -0.50(-1.65%)
Sep 23, 2008 30.38 31.82 29.12 30.29 6,238,546 -0.19(-0.62%)
Sep 22, 2008 32.49 32.85 30.27 30.48 6,706,109 -1.64(-5.11%)
Sep 19, 2008 30.84 32.37 29.20 32.12 0 +3.36(+11.68%)
Sep 18, 2008 27.98 29.13 25.35 28.76 16,639,143 +1.82(+6.76%)
Sep 17, 2008 30.05 30.68 26.65 26.94 13,943,048 -4.02(-12.98%)
Sep 16, 2008 30.75 31.88 28.81 30.96 18,173,456 -0.86(-2.70%)
Sep 15, 2008 36.20 37.06 30.98 31.82 20,072,624 -7.45(-18.97%)
Sep 12, 2008 37.78 39.28 36.49 39.27 0 +2.35(+6.37%)
Sep 11, 2008 34.51 37.52 33.07 36.92 8,430,943 +1.69(+4.80%)
Sep 10, 2008 34.18 36.00 33.38 35.23 9,214,205 +1.51(+4.48%)
Sep 09, 2008 38.53 38.61 33.05 33.72 14,199,257 -6.54(-16.24%)
Sep 08, 2008 41.76 43.24 38.89 40.26 9,738,488 -0.37(-0.91%)
Sep 05, 2008 40.41 41.22 37.10 40.63 0 +0.15(+0.37%)
Sep 04, 2008 45.74 46.34 40.34 40.48 7,163,870 -5.05(-11.09%)
Sep 03, 2008 47.77 48.74 44.13 45.53 5,375,285 -2.39(-4.99%)
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.