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 (%)
Oct 31, 2002 7.250 7.270 7.130 7.240 305,900 +0.09(+1.26%)
Oct 30, 2002 6.880 7.200 6.810 7.150 2,210,000 +0.27(+3.92%)
Oct 29, 2002 6.970 7.020 6.680 6.880 373,600 -0.18(-2.55%)
Oct 28, 2002 6.970 7.220 6.830 7.060 253,400 +0.06(+0.86%)
Oct 25, 2002 6.960 7.100 6.700 7.000 368,100 -0.01(-0.14%)
Oct 24, 2002 6.890 7.100 6.750 7.010 1,221,100 +0.15(+2.19%)
Oct 23, 2002 6.500 6.980 6.450 6.860 248,600 +0.37(+5.70%)
Oct 22, 2002 6.720 6.790 6.450 6.490 482,500 -0.51(-7.29%)
Oct 21, 2002 7.200 7.210 6.620 7.000 568,500 -0.55(-7.28%)
Oct 18, 2002 6.870 7.720 6.860 7.550 712,500 +0.67(+9.74%)
Oct 17, 2002 7.100 7.120 6.710 6.880 348,000 -0.03(-0.43%)
Oct 16, 2002 7.140 7.400 6.640 6.910 225,000 -0.32(-4.43%)
Oct 15, 2002 6.880 7.230 6.820 7.230 435,900 +0.57(+8.56%)
Oct 14, 2002 6.860 6.860 6.520 6.660 155,500 -0.27(-3.90%)
Oct 11, 2002 6.980 7.020 6.790 6.930 293,100 +0.12(+1.76%)
Oct 10, 2002 6.640 6.830 6.510 6.810 334,100 +0.18(+2.71%)
Oct 09, 2002 6.900 7.000 6.500 6.630 156,900 -0.37(-5.29%)
Oct 08, 2002 6.980 7.050 6.860 7.000 286,900 +0.19(+2.79%)
Oct 07, 2002 7.000 7.050 6.760 6.810 170,300 -0.11(-1.59%)
Oct 04, 2002 7.400 7.450 6.750 6.920 397,800 -0.40(-5.46%)
Oct 03, 2002 7.300 7.550 7.150 7.320 441,300 +0.27(+3.83%)
Oct 02, 2002 7.680 7.720 7.050 7.050 455,200 -0.63(-8.20%)
Oct 01, 2002 7.410 7.700 7.340 7.680 559,400 +0.37(+5.06%)
Sep 30, 2002 7.650 7.650 7.000 7.310 1,037,700 -0.36(-4.69%)
Sep 27, 2002 7.900 7.910 7.620 7.670 327,200 -0.29(-3.64%)
Sep 26, 2002 8.000 8.000 7.750 7.960 333,000 +0.01(+0.13%)
Sep 25, 2002 7.800 7.960 7.700 7.950 241,200 +0.23(+2.98%)
Sep 24, 2002 7.650 8.040 7.430 7.720 691,000 +0.02(+0.26%)
Sep 23, 2002 8.150 8.150 7.550 7.700 756,100 -0.68(-8.11%)
Sep 20, 2002 8.380 8.450 8.250 8.380 548,000 +0.12(+1.45%)
Sep 19, 2002 8.400 8.540 8.260 8.260 433,100 -0.33(-3.84%)
Sep 18, 2002 8.750 8.900 8.440 8.590 606,000 -0.31(-3.48%)
Sep 17, 2002 9.080 9.150 8.850 8.900 209,600 -0.10(-1.11%)
Sep 16, 2002 9.200 9.290 8.990 9.000 179,300 -0.30(-3.23%)
Sep 13, 2002 9.180 9.490 9.000 9.300 282,700 +0.02(+0.22%)
Sep 12, 2002 9.390 9.520 9.060 9.280 498,400 -0.07(-0.75%)
Sep 11, 2002 9.600 9.600 9.350 9.350 499,000 -0.15(-1.58%)
Sep 10, 2002 9.530 9.600 9.400 9.500 17,310,000 +0.00(+0.00%)
Sep 09, 2002 9.060 9.620 9.060 9.500 587,400 +0.34(+3.71%)
Sep 06, 2002 9.150 9.300 8.920 9.160 2,240,000 +0.10(+1.10%)
Sep 05, 2002 8.990 9.350 8.800 9.060 623,800 +0.07(+0.78%)
Sep 04, 2002 8.490 9.150 8.350 8.990 951,900 +0.49(+5.76%)
Sep 03, 2002 9.000 9.000 8.320 8.500 626,700 -0.60(-6.59%)
Aug 30, 2002 8.620 9.520 8.620 9.100 991,000 +0.40(+4.60%)
Aug 29, 2002 8.620 8.700 8.470 8.700 487,500 +0.05(+0.58%)
Aug 28, 2002 8.650 8.740 8.500 8.650 860,800 -0.08(-0.92%)
Aug 27, 2002 8.610 8.890 8.440 8.730 1,152,200 +0.28(+3.31%)
Aug 26, 2002 8.490 8.550 8.220 8.450 560,800 +0.25(+3.05%)
Aug 23, 2002 8.300 8.850 8.060 8.200 1,285,600 +0.30(+3.80%)
Aug 22, 2002 8.250 8.290 7.800 7.900 473,500 -0.33(-4.01%)
Aug 21, 2002 8.070 8.250 7.650 8.230 505,100 +0.26(+3.26%)
Aug 20, 2002 7.790 8.000 7.620 7.970 389,100 +0.22(+2.84%)
Aug 16, 2002 7.550 7.800 7.500 7.750 696,200 +0.15(+1.97%)
Aug 15, 2002 8.000 8.050 7.590 7.600 1,002,800 -0.55(-6.75%)
Aug 14, 2002 8.050 8.170 7.670 8.150 886,600 +0.20(+2.52%)
Aug 13, 2002 8.480 8.480 7.950 7.950 374,200 -0.55(-6.47%)
Aug 12, 2002 8.550 8.550 8.150 8.500 477,400 +0.40(+4.94%)
Aug 07, 2002 8.230 8.400 7.850 8.100 887,300 -0.08(-0.98%)
Aug 06, 2002 8.200 8.200 8.060 8.180 983,300 -0.07(-0.85%)
Aug 05, 2002 8.950 9.200 8.200 8.250 890,000 -0.78(-8.64%)
Aug 02, 2002 9.310 9.480 8.970 9.030 931,300 -0.28(-3.01%)
Aug 01, 2002 9.370 9.600 9.270 9.310 412,100 -0.07(-0.75%)
Jul 31, 2002 9.500 9.620 9.150 9.380 407,500 -0.20(-2.09%)
Jul 30, 2002 9.350 9.760 9.250 9.580 556,700 +0.18(+1.91%)
Jul 29, 2002 9.150 9.630 9.150 9.400 1,470,000 +0.40(+4.44%)
Jul 26, 2002 8.950 9.130 8.800 9.000 443,000 +0.07(+0.78%)
Jul 25, 2002 8.900 9.310 8.840 8.930 803,800 -0.24(-2.62%)
Jul 24, 2002 9.240 9.650 8.700 9.170 699,300 -0.11(-1.19%)
Jul 23, 2002 9.670 9.850 9.060 9.280 719,500 -0.39(-4.03%)
Jul 22, 2002 10.18 10.39 9.400 9.670 425,000 -0.34(-3.40%)
Jul 19, 2002 10.62 10.70 9.940 10.01 473,100 -0.82(-7.57%)
Jul 17, 2002 10.80 11.23 10.50 10.83 555,000 -0.57(-5.00%)
Jul 12, 2002 11.50 11.75 11.15 11.40 348,200 -0.10(-0.87%)
Jul 11, 2002 11.40 11.82 11.20 11.50 453,300 +0.00(+0.00%)
Jul 10, 2002 11.69 11.81 11.36 11.50 648,500 -0.19(-1.63%)
Jul 09, 2002 11.75 12.01 11.69 11.69 266,200 -0.06(-0.51%)
Jul 08, 2002 12.12 12.31 11.75 11.75 505,400 -0.55(-4.47%)
Jul 05, 2002 12.05 12.38 12.01 12.30 126,200 +0.52(+4.41%)
Jul 04, 2002 11.90 11.94 11.25 11.78 505,300 +0.00(+0.00%)
Jul 03, 2002 11.90 11.94 11.25 11.78 500,500 -0.18(-1.51%)
Jul 02, 2002 12.25 12.41 11.92 11.96 314,400 -0.33(-2.69%)
Jul 01, 2002 12.75 12.75 12.11 12.29 416,600 -0.52(-4.06%)
Jun 28, 2002 12.20 12.81 12.10 12.81 455,000 +0.71(+5.87%)
Jun 27, 2002 11.55 12.20 11.55 12.10 350,700 +0.60(+5.22%)
Jun 26, 2002 12.00 12.00 11.50 11.50 382,800 -0.59(-4.88%)
Jun 25, 2002 12.35 12.60 12.01 12.09 350,400 +0.04(+0.33%)
Jun 21, 2002 12.15 12.35 11.89 12.05 604,400 -0.23(-1.87%)
Jun 20, 2002 12.25 12.75 12.25 12.28 488,100 +0.13(+1.07%)
Jun 19, 2002 12.40 12.87 12.15 12.15 377,300 -0.28(-2.25%)
Jun 18, 2002 12.17 12.55 12.05 12.43 328,100 +0.26(+2.14%)
Jun 17, 2002 12.24 12.38 11.99 12.17 308,000 +0.03(+0.25%)
Jun 14, 2002 12.25 12.45 11.76 12.14 230,000 -0.34(-2.72%)
Jun 12, 2002 12.50 12.65 12.36 12.48 477,600 -0.15(-1.19%)
Jun 11, 2002 13.04 13.04 12.53 12.63 528,300 -0.42(-3.22%)
Jun 10, 2002 13.32 13.33 13.00 13.05 376,200 -0.35(-2.61%)
Jun 07, 2002 13.20 13.50 13.15 13.40 20,000 +0.00(+0.00%)
Jun 06, 2002 13.60 13.65 13.15 13.40 525,400 -0.28(-2.05%)
Jun 05, 2002 13.36 13.73 13.35 13.68 650,000 -0.29(-2.08%)
May 31, 2002 14.00 14.00 13.88 13.97 585,600 +0.23(+1.67%)
May 28, 2002 13.75 13.85 13.45 13.74 264,700 +0.02(+0.15%)
May 27, 2002 13.90 14.00 13.67 13.72 296,700 +0.00(+0.00%)
May 24, 2002 13.90 14.00 13.67 13.72 290,600 -0.23(-1.65%)
May 23, 2002 13.93 14.00 13.75 13.95 713,800 +0.05(+0.36%)
May 22, 2002 13.62 14.00 13.62 13.90 565,700 +0.18(+1.31%)
May 21, 2002 13.78 14.05 13.65 13.72 510,600 +0.17(+1.25%)
May 20, 2002 13.55 13.68 13.45 13.55 352,800 -0.10(-0.73%)
May 17, 2002 13.55 13.70 13.41 13.65 681,000 +0.30(+2.25%)
May 16, 2002 13.57 13.69 13.35 13.35 622,800 -0.12(-0.89%)
May 15, 2002 13.60 13.60 13.38 13.47 626,200 -0.03(-0.22%)
May 14, 2002 14.00 14.00 13.25 13.50 1,267,200 +0.40(+3.05%)
May 13, 2002 13.07 13.17 12.76 13.10 420,400 +0.00(+0.00%)
May 10, 2002 13.00 13.18 12.88 13.10 906,100 +0.19(+1.47%)
May 09, 2002 12.95 13.08 12.90 12.91 653,200 -0.05(-0.39%)
May 08, 2002 12.84 13.00 12.77 12.96 1,010,500 +0.22(+1.73%)
May 07, 2002 12.95 12.95 12.60 12.74 599,100 +0.04(+0.31%)
May 06, 2002 12.30 12.95 12.30 12.70 1,033,300 +0.35(+2.83%)
May 03, 2002 12.50 12.59 12.00 12.35 527,800 -0.25(-1.98%)
May 02, 2002 12.20 12.70 12.13 12.60 553,800 +0.40(+3.28%)
May 01, 2002 12.26 12.28 12.00 12.20 395,600 -0.06(-0.49%)
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%)
Feb 01, 2002 13.70 13.70 13.11 13.15 689,600 -0.63(-4.57%)
Jan 31, 2002 13.35 13.89 13.30 13.78 524,200 +0.48(+3.61%)
Jan 30, 2002 13.15 13.30 13.05 13.30 550,000 +0.07(+0.53%)
Jan 29, 2002 13.15 13.29 13.08 13.23 474,400 -0.06(-0.45%)
Jan 28, 2002 12.88 13.35 12.86 13.29 501,200 +0.41(+3.18%)
Jan 25, 2002 12.49 12.96 12.45 12.88 374,000 +0.40(+3.21%)
Jan 24, 2002 12.49 12.51 12.25 12.48 473,400 +0.00(+0.00%)
Jan 23, 2002 12.39 12.65 12.34 12.48 423,900 +0.10(+0.81%)
Jan 22, 2002 12.57 12.83 12.26 12.38 360,900 -0.29(-2.29%)
Jan 21, 2002 12.43 12.90 12.43 12.67 432,400 +0.00(+0.00%)
Jan 18, 2002 12.43 12.90 12.43 12.67 426,800 +0.24(+1.93%)
Jan 17, 2002 11.85 12.50 11.76 12.43 303,600 +0.76(+6.51%)
Jan 16, 2002 11.89 11.91 11.62 11.67 413,800 -0.22(-1.85%)
Jan 15, 2002 12.51 12.51 11.81 11.89 420,500 -0.61(-4.88%)
Jan 14, 2002 12.58 12.69 12.49 12.50 822,600 -0.08(-0.64%)
Jan 11, 2002 12.70 12.94 12.58 12.58 569,100 -0.02(-0.16%)
Jan 10, 2002 12.80 12.92 12.60 12.60 406,500 +1.22(+10.72%)
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.