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 (%)
Feb 28, 2005 18.20 18.23 17.41 17.55 2,196,800 -0.39(-2.17%)
Feb 25, 2005 17.60 18.10 17.60 17.94 3,020,600 +0.44(+2.51%)
Feb 24, 2005 17.10 17.50 17.03 17.50 2,269,800 +0.47(+2.76%)
Feb 23, 2005 16.75 17.19 16.70 17.03 1,843,500 +0.38(+2.28%)
Feb 22, 2005 17.30 17.51 16.55 16.65 2,661,300 -0.65(-3.76%)
Feb 18, 2005 17.00 17.44 16.85 17.30 2,137,100 +0.48(+2.85%)
Feb 17, 2005 17.60 17.64 16.70 16.82 2,938,500 -0.48(-2.77%)
Feb 16, 2005 16.28 17.61 16.27 17.30 4,867,500 +1.03(+6.33%)
Feb 15, 2005 16.47 16.82 16.27 16.27 2,521,600 -0.18(-1.09%)
Feb 14, 2005 16.95 16.95 16.10 16.45 2,646,300 +0.44(+2.75%)
Feb 11, 2005 15.85 16.19 15.52 16.01 2,002,700 +0.29(+1.84%)
Feb 10, 2005 15.39 15.90 15.35 15.72 1,681,300 +0.52(+3.42%)
Feb 09, 2005 15.93 15.94 15.20 15.20 1,705,400 -0.74(-4.64%)
Feb 08, 2005 15.80 15.97 15.74 15.94 1,655,200 +0.25(+1.59%)
Feb 07, 2005 15.79 16.15 15.48 15.69 3,045,200 +0.28(+1.82%)
Feb 04, 2005 15.53 15.99 15.02 15.41 3,066,200 -0.11(-0.71%)
Feb 03, 2005 14.85 15.62 14.38 15.52 4,909,400 +0.67(+4.51%)
Feb 02, 2005 14.78 14.97 14.56 14.85 1,424,800 +0.27(+1.85%)
Feb 01, 2005 14.81 14.90 14.52 14.58 1,925,900 +0.07(+0.48%)
Jan 31, 2005 13.95 14.89 13.59 14.51 3,373,600 +0.47(+3.35%)
Jan 28, 2005 14.17 14.29 13.97 14.04 1,854,000 +0.00(+0.00%)
Jan 27, 2005 13.99 14.17 13.67 14.04 3,248,000 +0.16(+1.15%)
Jan 26, 2005 14.40 14.50 13.41 13.88 3,231,000 -0.36(-2.53%)
Jan 25, 2005 14.68 15.32 14.07 14.24 7,364,700 +0.33(+2.37%)
Jan 24, 2005 14.20 14.45 13.78 13.91 2,678,000 -0.11(-0.78%)
Jan 21, 2005 14.00 14.24 13.86 14.02 1,742,700 +0.20(+1.45%)
Jan 20, 2005 13.92 14.00 13.40 13.82 1,723,200 -0.10(-0.72%)
Jan 19, 2005 14.14 14.18 13.79 13.92 1,860,400 -0.21(-1.49%)
Jan 18, 2005 14.21 14.42 13.91 14.13 1,644,600 -0.08(-0.56%)
Jan 14, 2005 14.57 14.57 13.65 14.21 3,025,400 +0.79(+5.89%)
Jan 13, 2005 13.20 14.18 13.06 13.42 2,178,500 +0.30(+2.29%)
Jan 12, 2005 13.05 13.16 12.43 13.12 2,446,900 +0.21(+1.63%)
Jan 11, 2005 13.56 13.57 12.71 12.91 3,522,700 -0.81(-5.90%)
Jan 10, 2005 14.03 14.40 13.68 13.72 2,430,800 -0.31(-2.21%)
Jan 07, 2005 13.99 14.13 13.44 14.03 4,014,700 +0.74(+5.57%)
Jan 06, 2005 13.03 13.48 12.67 13.29 2,735,000 +0.36(+2.78%)
Jan 05, 2005 13.18 13.37 12.90 12.93 2,249,700 -0.36(-2.71%)
Jan 04, 2005 13.45 13.94 13.00 13.29 3,526,600 -0.20(-1.48%)
Jan 03, 2005 14.60 14.65 13.00 13.49 3,574,400 -0.98(-6.77%)
Dec 31, 2004 13.85 14.71 13.60 14.47 3,946,200 +0.58(+4.18%)
Dec 30, 2004 15.10 15.10 13.88 13.89 6,983,600 -1.95(-12.31%)
Dec 29, 2004 16.00 16.00 15.49 15.84 1,486,100 -0.12(-0.75%)
Dec 28, 2004 15.28 15.98 15.25 15.96 1,856,000 +0.79(+5.21%)
Dec 27, 2004 15.27 15.30 15.00 15.17 1,419,200 +0.18(+1.20%)
Dec 23, 2004 15.20 15.23 14.90 14.99 1,515,600 +0.03(+0.20%)
Dec 22, 2004 15.90 15.95 14.93 14.96 2,962,900 -0.74(-4.71%)
Dec 21, 2004 15.01 15.84 15.01 15.70 3,555,400 +0.70(+4.67%)
Dec 20, 2004 14.30 15.15 14.30 15.00 2,671,400 +0.87(+6.16%)
Dec 17, 2004 14.23 14.42 14.03 14.13 1,718,900 -0.12(-0.84%)
Dec 16, 2004 13.86 14.51 13.72 14.25 4,560,100 +0.82(+6.11%)
Dec 15, 2004 12.83 13.48 12.79 13.43 2,016,900 +0.66(+5.17%)
Dec 14, 2004 12.90 13.05 12.55 12.77 1,640,900 -0.04(-0.31%)
Dec 13, 2004 12.61 12.91 12.50 12.81 1,230,800 +0.43(+3.47%)
Dec 10, 2004 11.99 12.48 11.85 12.38 1,484,400 +0.40(+3.34%)
Dec 09, 2004 11.90 12.03 11.65 11.98 1,563,900 +0.07(+0.59%)
Dec 08, 2004 12.16 12.17 11.60 11.91 3,199,300 -0.29(-2.38%)
Dec 07, 2004 13.20 13.23 12.09 12.20 3,005,900 -0.77(-5.94%)
Dec 06, 2004 12.89 13.14 12.71 12.97 2,082,100 +0.09(+0.70%)
Dec 03, 2004 11.75 12.99 11.75 12.88 2,729,900 +0.78(+6.45%)
Dec 02, 2004 12.45 12.45 11.55 12.10 2,909,200 -0.56(-4.42%)
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.