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 (%)
Sep 30, 2002 7.321 7.321 6.699 6.996 1,084,312 -0.34(-4.69%)
Sep 27, 2002 7.560 7.570 7.292 7.340 341,897 -0.28(-3.64%)
Sep 26, 2002 7.656 7.656 7.417 7.618 347,958 +0.01(+0.13%)
Sep 25, 2002 7.465 7.618 7.369 7.608 252,034 +0.22(+2.98%)
Sep 24, 2002 7.321 7.694 7.111 7.388 722,039 +0.02(+0.26%)
Sep 23, 2002 7.800 7.800 7.225 7.369 790,063 -0.65(-8.11%)
Sep 20, 2002 8.020 8.087 7.895 8.020 572,615 +0.11(+1.45%)
Sep 19, 2002 8.039 8.173 7.905 7.905 452,554 -0.32(-3.84%)
Sep 18, 2002 8.374 8.517 8.077 8.221 633,221 -0.30(-3.48%)
Sep 17, 2002 8.690 8.757 8.470 8.517 219,015 -0.10(-1.11%)
Sep 16, 2002 8.805 8.891 8.604 8.613 187,354 -0.29(-3.23%)
Sep 13, 2002 8.785 9.082 8.613 8.900 295,398 +0.02(+0.22%)
Sep 12, 2002 8.986 9.111 8.671 8.881 520,787 -0.07(-0.75%)
Sep 11, 2002 9.187 9.187 8.948 8.948 521,414 -0.14(-1.58%)
Sep 10, 2002 9.120 9.187 8.996 9.092 18,087,550 +0.00(+0.00%)
Sep 09, 2002 8.671 9.206 8.671 9.092 613,785 +0.33(+3.71%)
Sep 06, 2002 8.757 8.900 8.537 8.766 2,340,619 +0.10(+1.10%)
Sep 05, 2002 8.604 8.948 8.422 8.671 651,820 +0.07(+0.78%)
Sep 04, 2002 8.125 8.757 7.991 8.604 994,658 +0.47(+5.76%)
Sep 03, 2002 8.613 8.613 7.962 8.135 654,850 -0.57(-6.59%)
Aug 30, 2002 8.249 9.111 8.249 8.709 1,035,514 +0.38(+4.60%)
Aug 29, 2002 8.249 8.326 8.106 8.326 509,398 +0.05(+0.58%)
Aug 28, 2002 8.278 8.364 8.135 8.278 899,466 -0.08(-0.92%)
Aug 27, 2002 8.240 8.508 8.077 8.355 1,203,955 +0.27(+3.31%)
Aug 26, 2002 8.125 8.182 7.867 8.087 585,990 +0.24(+3.05%)
Aug 23, 2002 7.943 8.470 7.714 7.848 1,343,348 +0.29(+3.80%)
Aug 22, 2002 7.895 7.934 7.465 7.560 494,769 -0.32(-4.01%)
Aug 21, 2002 7.723 7.895 7.321 7.876 527,788 +0.25(+3.26%)
Aug 20, 2002 7.455 7.656 7.292 7.627 406,578 +0.21(+2.84%)
Aug 16, 2002 7.225 7.465 7.178 7.417 727,472 +0.14(+1.97%)
Aug 15, 2002 7.656 7.704 7.264 7.273 1,047,844 -0.53(-6.75%)
Aug 14, 2002 7.704 7.819 7.340 7.800 926,425 +0.19(+2.52%)
Aug 13, 2002 8.115 8.115 7.608 7.608 391,008 -0.53(-6.47%)
Aug 12, 2002 8.182 8.182 7.800 8.135 498,844 +0.38(+4.94%)
Aug 07, 2002 7.876 8.039 7.513 7.752 927,156 -0.08(-0.98%)
Aug 06, 2002 7.848 7.848 7.714 7.828 1,027,469 -0.07(-0.85%)
Aug 05, 2002 8.565 8.805 7.848 7.895 929,978 -0.75(-8.64%)
Aug 02, 2002 8.910 9.072 8.584 8.642 973,133 -0.27(-3.01%)
Aug 01, 2002 8.967 9.187 8.871 8.910 430,611 -0.07(-0.75%)
Jul 31, 2002 9.092 9.206 8.757 8.977 425,804 -0.19(-2.09%)
Jul 30, 2002 8.948 9.340 8.852 9.168 581,706 +0.17(+1.91%)
Jul 29, 2002 8.757 9.216 8.757 8.996 1,536,031 +0.38(+4.44%)
Jul 26, 2002 8.565 8.738 8.422 8.613 462,899 +0.07(+0.78%)
Jul 25, 2002 8.517 8.910 8.460 8.546 839,906 -0.23(-2.62%)
Jul 24, 2002 8.843 9.235 8.326 8.776 730,712 -0.11(-1.19%)
Jul 23, 2002 9.254 9.427 8.671 8.881 751,819 -0.37(-4.03%)
Jul 22, 2002 9.742 9.943 8.996 9.254 444,090 -0.33(-3.40%)
Jul 19, 2002 10.16 10.24 9.513 9.580 494,351 -0.78(-7.57%)
Jul 17, 2002 10.34 10.75 10.05 10.36 579,930 -0.55(-5.00%)
Jul 12, 2002 11.01 11.24 10.67 10.91 363,840 -0.10(-0.87%)
Jul 11, 2002 10.91 11.31 10.72 11.01 473,661 +0.00(+0.00%)
Jul 10, 2002 11.19 11.30 10.87 11.01 677,630 -0.18(-1.63%)
Jul 09, 2002 11.24 11.49 11.19 11.19 278,157 -0.06(-0.51%)
Jul 08, 2002 11.60 11.78 11.24 11.24 528,102 -0.53(-4.47%)
Jul 05, 2002 11.53 11.85 11.49 11.77 131,868 +0.50(+4.41%)
Jul 04, 2002 11.39 11.43 10.77 11.27 527,997 +0.00(+0.00%)
Jul 03, 2002 11.39 11.43 10.77 11.27 522,982 -0.17(-1.51%)
Jul 02, 2002 11.72 11.88 11.41 11.45 328,522 -0.32(-2.68%)
Jul 01, 2002 12.20 12.20 11.59 11.76 435,313 -0.50(-4.06%)
Jun 28, 2002 11.68 12.26 11.58 12.26 475,438 +0.68(+5.87%)
Jun 27, 2002 11.05 11.68 11.05 11.58 366,453 +0.57(+5.22%)
Jun 26, 2002 11.48 11.48 11.01 11.01 399,995 -0.56(-4.88%)
Jun 25, 2002 11.82 12.06 11.49 11.57 366,139 +0.04(+0.33%)
Jun 21, 2002 11.63 11.82 11.38 11.53 631,549 -0.22(-1.87%)
Jun 20, 2002 11.72 12.20 11.72 11.75 510,025 +0.12(+1.07%)
Jun 19, 2002 11.87 12.32 11.63 11.63 394,248 -0.27(-2.25%)
Jun 18, 2002 11.65 12.01 11.53 11.90 342,837 +0.25(+2.14%)
Jun 17, 2002 11.71 11.85 11.47 11.65 321,835 +0.03(+0.25%)
Jun 14, 2002 11.72 11.91 11.25 11.62 240,331 -0.33(-2.72%)
Jun 12, 2002 11.96 12.11 11.83 11.94 499,053 -0.14(-1.19%)
Jun 11, 2002 12.48 12.48 11.99 12.09 552,030 -0.40(-3.22%)
Jun 10, 2002 12.75 12.76 12.44 12.49 393,098 -0.33(-2.61%)
Jun 07, 2002 12.63 12.92 12.58 12.82 20,898 +0.00(+0.00%)
Jun 06, 2002 13.02 13.06 12.58 12.82 549,000 -0.27(-2.05%)
Jun 05, 2002 12.79 13.14 12.78 13.09 679,197 -0.28(-2.08%)
May 31, 2002 13.40 13.40 13.28 13.37 611,904 +0.22(+1.67%)
May 28, 2002 13.16 13.25 12.87 13.15 276,590 +0.02(+0.15%)
May 27, 2002 13.30 13.40 13.08 13.13 310,027 +0.00(+0.00%)
May 24, 2002 13.30 13.40 13.08 13.13 303,653 -0.22(-1.65%)
May 23, 2002 13.33 13.40 13.16 13.35 745,863 +0.05(+0.36%)
May 22, 2002 13.03 13.40 13.03 13.30 591,110 +0.17(+1.31%)
May 21, 2002 13.19 13.45 13.06 13.13 533,535 +0.16(+1.25%)
May 20, 2002 12.97 13.09 12.87 12.97 368,647 -0.10(-0.73%)
May 17, 2002 12.97 13.11 12.83 13.06 711,589 +0.29(+2.25%)
May 16, 2002 12.99 13.10 12.78 12.78 650,775 -0.11(-0.89%)
May 15, 2002 13.02 13.02 12.80 12.89 654,328 -0.03(-0.22%)
May 14, 2002 13.40 13.40 12.68 12.92 1,324,121 +0.38(+3.05%)
May 13, 2002 12.51 12.60 12.21 12.54 439,284 +0.00(+0.00%)
May 10, 2002 12.44 12.61 12.33 12.54 946,801 +0.18(+1.47%)
May 09, 2002 12.39 12.52 12.35 12.36 682,541 -0.05(-0.39%)
May 08, 2002 12.29 12.44 12.22 12.40 1,055,890 +0.21(+1.73%)
May 07, 2002 12.39 12.39 12.06 12.19 626,011 +0.04(+0.32%)
May 06, 2002 11.77 12.39 11.77 12.15 1,079,715 +0.33(+2.83%)
May 03, 2002 11.96 12.05 11.48 11.82 551,508 -0.24(-1.98%)
May 02, 2002 11.68 12.15 11.61 12.06 578,676 +0.38(+3.28%)
May 01, 2002 11.73 11.75 11.48 11.68 413,370 -0.06(-0.49%)
Apr 30, 2002 11.66 11.73 11.48 11.73 480,035 +0.08(+0.66%)
Apr 29, 2002 11.65 11.81 11.59 11.66 446,493 +0.02(+0.16%)
Apr 26, 2002 11.67 11.77 11.46 11.64 770,418 -0.03(-0.25%)
Apr 25, 2002 11.63 11.77 11.55 11.67 544,193 -0.13(-1.14%)
Apr 24, 2002 11.91 12.04 11.77 11.80 712,739 -0.26(-2.14%)
Apr 23, 2002 11.55 12.06 11.52 12.06 1,109,808 +0.41(+3.53%)
Apr 22, 2002 12.66 12.66 11.48 11.65 1,890,154 -1.01(-8.01%)
Apr 19, 2002 12.01 13.02 12.01 12.66 1,217,330 -0.72(-5.36%)
Apr 18, 2002 13.54 13.59 13.11 13.38 456,838 -0.13(-0.99%)
Apr 17, 2002 13.69 13.69 13.45 13.51 166,664 -0.08(-0.56%)
Apr 16, 2002 13.64 13.68 13.38 13.59 617,651 +0.03(+0.21%)
Apr 15, 2002 13.78 13.78 13.24 13.56 505,322 -0.32(-2.28%)
Apr 12, 2002 13.83 14.02 13.60 13.88 381,708 +0.07(+0.49%)
Apr 11, 2002 13.88 14.21 13.78 13.81 564,987 -0.07(-0.48%)
Apr 10, 2002 13.49 13.95 13.48 13.88 1,399,773 +0.38(+2.84%)
Apr 09, 2002 13.85 13.88 13.49 13.49 711,067 -0.19(-1.40%)
Apr 08, 2002 13.45 13.72 13.12 13.69 860,386 +0.30(+2.22%)
Apr 05, 2002 13.21 13.69 13.21 13.39 288,188 +0.39(+3.02%)
Apr 04, 2002 13.22 13.40 12.79 13.00 566,659 -0.12(-0.95%)
Apr 03, 2002 13.25 13.42 13.06 13.12 376,693 -0.21(-1.58%)
Apr 02, 2002 13.37 13.37 13.06 13.33 439,388 -0.18(-1.35%)
Apr 01, 2002 13.59 13.59 13.11 13.51 496,545 -0.17(-1.26%)
Mar 29, 2002 13.40 13.69 13.32 13.69 771,254 +0.00(+0.00%)
Mar 28, 2002 13.40 13.69 13.32 13.69 770,836 +0.30(+2.22%)
Mar 27, 2002 13.45 13.59 13.14 13.39 1,142,201 +0.00(+0.00%)
Mar 26, 2002 13.20 13.48 13.16 13.39 680,346 +0.18(+1.38%)
Mar 25, 2002 13.11 13.36 13.01 13.21 548,478 +0.04(+0.29%)
Mar 22, 2002 13.08 13.21 13.07 13.17 372,931 +0.11(+0.81%)
Mar 21, 2002 12.93 13.10 12.63 13.06 476,274 +0.07(+0.52%)
Mar 20, 2002 13.02 13.04 12.86 13.00 395,501 -0.01(-0.07%)
Mar 19, 2002 12.44 13.02 12.39 13.01 372,827 +0.56(+4.54%)
Mar 18, 2002 12.39 12.53 12.35 12.44 390,695 +0.19(+1.56%)
Mar 15, 2002 12.16 12.45 12.15 12.25 671,465 -0.01(-0.08%)
Mar 14, 2002 12.15 12.47 12.07 12.26 313,475 +0.06(+0.47%)
Mar 13, 2002 12.79 12.79 12.20 12.20 616,397 -0.58(-4.57%)
Mar 12, 2002 13.07 13.11 12.61 12.79 733,219 -0.28(-2.12%)
Mar 11, 2002 13.25 13.25 13.00 13.06 544,820 -0.15(-1.16%)
Mar 08, 2002 13.35 13.43 13.07 13.22 442,000 -0.04(-0.29%)
Mar 07, 2002 13.35 13.35 12.76 13.25 1,025,483 -0.22(-1.63%)
Mar 06, 2002 13.21 13.49 13.11 13.47 780,345 +0.51(+3.91%)
Mar 05, 2002 13.11 13.16 12.69 12.97 1,022,975 -0.16(-1.24%)
Mar 04, 2002 12.91 13.21 12.91 13.13 1,015,139 +0.23(+1.78%)
Mar 01, 2002 13.11 13.45 12.84 12.90 980,970 -0.49(-3.65%)
Feb 28, 2002 13.64 13.69 13.12 13.39 1,557,347 -0.44(-3.18%)
Feb 27, 2002 13.35 13.84 13.35 13.83 524,862 +0.53(+3.96%)
Feb 26, 2002 13.40 13.45 13.11 13.30 400,413 +0.14(+1.09%)
Feb 25, 2002 13.02 13.39 13.00 13.16 267,917 +0.16(+1.25%)
Feb 22, 2002 13.28 13.28 12.99 13.00 673,241 -0.29(-2.16%)
Feb 21, 2002 13.21 13.48 12.93 13.28 450,464 -0.01(-0.07%)
Feb 20, 2002 12.74 13.30 12.74 13.29 333,956 +0.56(+4.44%)
Feb 19, 2002 12.92 12.97 12.65 12.73 220,686 -0.29(-2.21%)
Feb 18, 2002 12.82 13.04 12.80 13.02 323,298 +0.00(+0.00%)
Feb 15, 2002 12.82 13.04 12.80 13.02 322,044 +0.20(+1.57%)
Feb 14, 2002 13.02 13.24 12.76 12.81 572,615 +0.09(+0.68%)
Feb 13, 2002 12.44 12.76 12.36 12.73 283,382 +0.29(+2.31%)
Feb 12, 2002 12.63 12.64 12.23 12.44 498,008 -0.21(-1.66%)
Feb 11, 2002 12.27 12.92 12.27 12.65 459,973 +0.39(+3.20%)
Feb 08, 2002 11.96 12.27 11.91 12.26 262,901 +0.30(+2.48%)
Feb 07, 2002 12.18 12.18 11.83 11.96 219,015 -0.23(-1.88%)
Feb 06, 2002 12.38 12.38 11.97 12.19 240,122 -0.19(-1.55%)
Feb 05, 2002 12.25 12.54 12.19 12.38 434,895 +0.18(+1.49%)
Feb 04, 2002 12.20 12.44 12.12 12.20 606,262 -0.38(-3.04%)
Feb 01, 2002 13.11 13.11 12.55 12.58 720,576 -0.60(-4.57%)
Jan 31, 2002 12.78 13.29 12.73 13.19 547,746 +0.46(+3.61%)
Jan 30, 2002 12.58 12.73 12.49 12.73 574,705 +0.07(+0.53%)
Jan 29, 2002 12.58 12.72 12.52 12.66 495,709 -0.06(-0.45%)
Jan 28, 2002 12.33 12.78 12.31 12.72 523,713 +0.39(+3.18%)
Jan 25, 2002 11.95 12.40 11.91 12.33 390,799 +0.38(+3.21%)
Jan 24, 2002 11.95 11.97 11.72 11.94 494,664 +0.00(+0.00%)
Jan 23, 2002 11.86 12.11 11.81 11.94 442,941 +0.10(+0.81%)
Jan 22, 2002 12.03 12.28 11.73 11.85 377,111 -0.28(-2.29%)
Jan 21, 2002 11.90 12.35 11.90 12.13 451,823 +0.00(+0.00%)
Jan 18, 2002 11.90 12.35 11.90 12.13 445,971 +0.23(+1.93%)
Jan 17, 2002 11.34 11.96 11.25 11.90 317,237 +0.73(+6.51%)
Jan 16, 2002 11.38 11.40 11.12 11.17 432,387 -0.21(-1.85%)
Jan 15, 2002 11.97 11.97 11.30 11.38 439,388 -0.58(-4.88%)
Jan 14, 2002 12.04 12.14 11.95 11.96 859,550 -0.08(-0.64%)
Jan 11, 2002 12.15 12.38 12.04 12.04 594,663 -0.02(-0.16%)
Jan 10, 2002 12.25 12.36 12.06 12.06 424,759 +1.17(+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.