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, 2006 14.77 15.00 14.66 14.93 1,487,200 +0.12(+0.81%)
Oct 30, 2006 14.99 15.00 14.69 14.81 1,250,400 -0.26(-1.73%)
Oct 27, 2006 15.16 15.50 14.98 15.07 1,147,200 -0.17(-1.12%)
Oct 26, 2006 15.57 15.58 15.15 15.24 2,055,400 -0.37(-2.37%)
Oct 25, 2006 15.32 15.67 15.28 15.61 1,945,200 +0.05(+0.32%)
Oct 24, 2006 15.00 15.80 14.55 15.56 4,822,300 +0.56(+3.73%)
Oct 23, 2006 14.60 15.08 14.40 15.00 1,687,400 +0.34(+2.32%)
Oct 20, 2006 15.03 15.13 14.20 14.66 1,760,800 -0.32(-2.14%)
Oct 19, 2006 14.80 15.17 14.20 14.98 2,931,800 -0.26(-1.71%)
Oct 18, 2006 15.50 15.77 14.94 15.24 3,228,500 -0.12(-0.78%)
Oct 17, 2006 15.12 15.44 14.79 15.36 2,845,000 +0.25(+1.65%)
Oct 16, 2006 14.91 15.33 14.84 15.11 3,926,700 +0.44(+3.00%)
Oct 13, 2006 14.41 14.72 14.20 14.67 2,711,700 +0.22(+1.52%)
Oct 12, 2006 13.80 14.45 13.79 14.45 3,190,500 +0.69(+5.01%)
Oct 11, 2006 13.40 13.88 13.35 13.76 3,355,900 +0.14(+1.03%)
Oct 10, 2006 13.41 13.67 13.28 13.62 1,928,200 +0.21(+1.57%)
Oct 09, 2006 13.13 13.56 13.08 13.41 2,463,700 +0.35(+2.68%)
Oct 06, 2006 12.86 13.19 12.63 13.06 1,949,200 +0.11(+0.85%)
Oct 05, 2006 12.15 13.05 12.15 12.95 3,821,500 +0.92(+7.65%)
Oct 04, 2006 11.81 12.03 11.71 12.03 1,168,400 +0.23(+1.95%)
Oct 03, 2006 11.95 12.01 11.62 11.80 1,655,800 -0.18(-1.50%)
Oct 02, 2006 12.13 12.13 11.95 11.98 1,640,300 -0.16(-1.32%)
Sep 29, 2006 11.96 12.24 11.92 12.14 2,420,300 +0.13(+1.08%)
Sep 28, 2006 12.22 12.26 11.77 12.01 2,450,400 -0.21(-1.72%)
Sep 27, 2006 12.21 12.37 12.06 12.22 996,800 -0.03(-0.24%)
Sep 26, 2006 11.97 12.25 11.85 12.25 1,513,000 +0.32(+2.68%)
Sep 25, 2006 12.00 12.00 11.57 11.93 3,725,200 -0.16(-1.32%)
Sep 22, 2006 12.59 12.73 12.08 12.09 1,897,600 -0.59(-4.65%)
Sep 21, 2006 13.11 13.14 12.49 12.68 1,751,400 -0.32(-2.46%)
Sep 20, 2006 12.93 13.21 12.89 13.00 2,202,400 +0.23(+1.80%)
Sep 19, 2006 12.60 12.84 12.50 12.77 1,742,700 +0.08(+0.63%)
Sep 18, 2006 12.60 12.98 12.47 12.69 1,322,300 +0.22(+1.76%)
Sep 15, 2006 12.66 12.69 12.40 12.47 1,500,400 -0.10(-0.80%)
Sep 14, 2006 12.67 12.76 12.45 12.57 1,862,200 -0.10(-0.79%)
Sep 13, 2006 12.57 12.82 12.57 12.67 1,148,000 +0.16(+1.28%)
Sep 12, 2006 12.43 12.68 12.35 12.51 3,174,400 +0.21(+1.71%)
Sep 11, 2006 12.92 12.97 12.25 12.30 3,335,400 -0.62(-4.80%)
Sep 08, 2006 12.75 13.05 12.74 12.92 2,911,000 +0.20(+1.57%)
Sep 07, 2006 12.97 13.01 12.68 12.72 1,412,100 -0.39(-2.97%)
Sep 06, 2006 13.28 13.31 13.00 13.11 1,582,700 -0.29(-2.16%)
Sep 05, 2006 13.26 13.55 13.15 13.40 1,693,400 +0.22(+1.67%)
Sep 01, 2006 12.61 13.32 12.57 13.18 1,925,100 +0.57(+4.52%)
Aug 31, 2006 12.66 12.82 12.55 12.61 1,757,800 +0.08(+0.64%)
Aug 30, 2006 12.65 12.75 12.48 12.53 1,150,000 -0.04(-0.32%)
Aug 29, 2006 12.83 12.95 12.43 12.57 2,307,500 -0.16(-1.26%)
Aug 28, 2006 12.77 12.80 12.55 12.73 1,470,400 -0.14(-1.09%)
Aug 25, 2006 12.51 12.96 12.51 12.87 1,901,700 +0.33(+2.63%)
Aug 24, 2006 12.75 12.80 12.38 12.54 2,346,300 -0.11(-0.87%)
Aug 23, 2006 12.37 12.74 12.34 12.65 3,225,500 +0.27(+2.18%)
Aug 22, 2006 12.31 12.48 12.23 12.38 2,276,400 +0.11(+0.90%)
Aug 21, 2006 12.27 12.34 12.08 12.27 2,136,200 +0.04(+0.33%)
Aug 18, 2006 12.43 12.57 12.06 12.23 2,238,000 -0.22(-1.77%)
Aug 17, 2006 12.91 12.96 12.37 12.45 2,433,200 -0.46(-3.56%)
Aug 16, 2006 12.60 12.97 12.56 12.91 1,563,800 +0.41(+3.28%)
Aug 15, 2006 12.20 12.57 12.03 12.50 2,160,300 +0.59(+4.95%)
Aug 14, 2006 12.16 12.29 11.80 11.91 1,775,500 -0.09(-0.75%)
Aug 11, 2006 12.61 12.61 11.81 12.00 4,129,500 -0.70(-5.51%)
Aug 10, 2006 12.18 13.06 12.15 12.70 2,615,700 +0.43(+3.50%)
Aug 09, 2006 12.46 12.63 12.18 12.27 1,346,300 -0.03(-0.24%)
Aug 08, 2006 12.61 12.72 12.21 12.30 1,991,200 -0.34(-2.69%)
Aug 07, 2006 12.51 12.80 12.44 12.64 1,438,900 +0.06(+0.48%)
Aug 04, 2006 13.14 13.21 12.50 12.58 1,153,900 -0.42(-3.23%)
Aug 03, 2006 12.50 13.07 12.32 13.00 2,169,000 +0.46(+3.67%)
Aug 02, 2006 12.68 12.90 12.48 12.54 1,680,800 +0.00(+0.00%)
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.