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 (%)
Mar 31, 2004 5.940 6.400 5.810 5.870 4,202,600 +0.09(+1.56%)
Mar 30, 2004 5.320 5.800 5.260 5.780 2,166,100 +0.46(+8.65%)
Mar 29, 2004 5.260 5.480 5.240 5.320 1,019,100 +0.13(+2.50%)
Mar 26, 2004 5.140 5.250 5.060 5.190 529,900 +0.06(+1.17%)
Mar 25, 2004 5.200 5.290 5.030 5.130 901,200 -0.07(-1.35%)
Mar 24, 2004 5.380 5.450 5.130 5.200 770,000 -0.10(-1.89%)
Mar 23, 2004 5.440 5.620 5.110 5.300 1,334,300 -0.01(-0.19%)
Mar 22, 2004 5.470 5.500 5.150 5.310 1,225,100 -0.14(-2.57%)
Mar 19, 2004 5.040 5.560 4.930 5.450 3,060,100 +0.59(+12.14%)
Mar 18, 2004 4.840 4.890 4.700 4.860 283,300 +0.00(+0.00%)
Mar 17, 2004 4.690 4.900 4.630 4.860 551,700 +0.22(+4.74%)
Mar 16, 2004 4.780 4.900 4.470 4.640 893,400 -0.15(-3.13%)
Mar 15, 2004 4.990 4.990 4.770 4.790 591,400 -0.15(-3.04%)
Mar 12, 2004 4.850 5.000 4.750 4.940 850,400 +0.15(+3.13%)
Mar 11, 2004 4.810 5.170 4.750 4.790 1,053,500 -0.18(-3.62%)
Mar 10, 2004 5.220 5.450 4.790 4.970 1,976,800 -0.30(-5.69%)
Mar 09, 2004 5.270 5.320 5.010 5.270 1,224,100 -0.03(-0.57%)
Mar 08, 2004 5.420 5.620 5.300 5.300 817,700 -0.11(-2.03%)
Mar 05, 2004 5.450 5.620 5.280 5.410 936,200 -0.22(-3.91%)
Mar 04, 2004 5.400 5.700 5.360 5.630 1,530,000 +0.23(+4.26%)
Mar 03, 2004 5.580 5.580 5.160 5.400 1,191,200 -0.18(-3.23%)
Mar 02, 2004 5.500 5.600 5.320 5.580 2,546,200 +0.16(+2.95%)
Mar 01, 2004 4.960 5.450 4.960 5.420 3,438,900 +0.56(+11.52%)
Feb 27, 2004 4.720 4.950 4.720 4.860 658,600 +0.13(+2.75%)
Feb 26, 2004 4.790 4.840 4.590 4.730 304,900 +0.04(+0.85%)
Feb 25, 2004 4.650 4.800 4.590 4.690 354,900 +0.05(+1.08%)
Feb 24, 2004 4.610 4.890 4.580 4.640 606,600 +0.04(+0.87%)
Feb 23, 2004 4.750 4.760 4.550 4.600 496,800 -0.14(-2.95%)
Feb 20, 2004 4.720 4.770 4.300 4.740 1,183,600 -0.01(-0.21%)
Feb 19, 2004 5.000 5.050 4.750 4.750 744,700 -0.24(-4.81%)
Feb 18, 2004 5.000 5.090 4.920 4.990 547,800 -0.04(-0.80%)
Feb 17, 2004 4.910 5.090 4.870 5.030 710,800 +0.22(+4.57%)
Feb 13, 2004 4.950 5.000 4.810 4.810 786,000 -0.05(-1.03%)
Feb 12, 2004 4.760 5.030 4.700 4.860 771,000 +0.04(+0.83%)
Feb 11, 2004 4.820 4.890 4.630 4.820 567,000 +0.01(+0.21%)
Feb 10, 2004 4.740 4.870 4.690 4.810 698,100 +0.07(+1.48%)
Feb 09, 2004 4.590 4.810 4.550 4.740 893,700 +0.23(+5.10%)
Feb 06, 2004 4.330 4.600 4.290 4.510 695,200 +0.11(+2.50%)
Feb 05, 2004 4.150 4.440 4.130 4.400 967,500 +0.20(+4.76%)
Feb 04, 2004 4.570 4.590 4.100 4.200 1,636,000 -0.38(-8.30%)
Feb 03, 2004 4.500 4.710 4.430 4.580 1,002,600 +0.05(+1.10%)
Feb 02, 2004 4.920 5.000 4.520 4.530 1,279,700 -0.37(-7.55%)
Jan 30, 2004 4.900 5.270 4.810 4.900 2,090,600 +0.00(+0.00%)
Jan 29, 2004 5.140 5.200 4.700 4.900 1,447,300 -0.09(-1.80%)
Jan 28, 2004 5.430 5.480 4.770 4.990 2,457,700 -0.41(-7.59%)
Jan 27, 2004 5.210 5.490 5.170 5.400 2,739,400 +0.22(+4.25%)
Jan 26, 2004 5.080 5.210 5.000 5.180 1,482,300 +0.10(+1.97%)
Jan 23, 2004 5.200 5.250 4.960 5.080 1,467,500 -0.12(-2.31%)
Jan 22, 2004 5.210 5.490 5.140 5.200 2,708,900 +0.09(+1.76%)
Jan 21, 2004 5.160 5.280 4.990 5.110 2,367,300 +0.11(+2.20%)
Jan 20, 2004 4.690 5.200 4.590 5.000 2,304,400 +0.35(+7.53%)
Jan 16, 2004 4.750 4.750 4.550 4.650 1,145,100 -0.09(-1.90%)
Jan 15, 2004 4.550 4.870 4.510 4.740 2,142,200 +0.24(+5.33%)
Jan 14, 2004 4.590 4.631 4.500 4.500 1,310,100 -0.02(-0.44%)
Jan 13, 2004 4.750 4.830 4.500 4.520 2,427,800 -0.18(-3.83%)
Jan 12, 2004 4.620 4.970 4.620 4.700 2,002,300 +0.03(+0.64%)
Jan 09, 2004 4.590 4.780 4.500 4.670 1,882,500 -0.18(-3.71%)
Jan 08, 2004 5.140 5.250 4.350 4.850 4,705,100 -0.29(-5.64%)
Jan 07, 2004 5.350 5.350 5.050 5.140 2,071,400 -0.26(-4.81%)
Jan 06, 2004 5.470 5.500 5.250 5.400 1,471,500 -0.05(-0.92%)
Jan 05, 2004 5.250 5.540 5.240 5.450 1,682,200 +0.23(+4.41%)
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.