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, 2003 2.050 2.050 1.870 2.000 1,662,800 +0.02(+1.01%)
Sep 29, 2003 1.970 2.150 1.950 1.980 1,341,200 +0.01(+0.51%)
Sep 26, 2003 1.850 2.010 1.750 1.970 6,015,000 +0.06(+3.14%)
Sep 25, 2003 2.210 2.230 1.910 1.910 3,733,700 -0.29(-13.18%)
Sep 24, 2003 2.300 2.310 2.180 2.200 1,023,300 -0.09(-3.93%)
Sep 23, 2003 2.320 2.320 2.270 2.290 1,077,500 +0.02(+0.88%)
Sep 22, 2003 2.300 2.380 2.250 2.270 1,294,500 -0.05(-2.16%)
Sep 19, 2003 2.560 2.560 2.300 2.320 4,823,100 -0.24(-9.38%)
Sep 18, 2003 2.610 2.630 2.570 2.560 995,700 +0.01(+0.39%)
Sep 17, 2003 2.700 2.730 2.500 2.550 1,252,800 -0.19(-6.93%)
Sep 16, 2003 2.760 2.840 2.710 2.740 416,700 -0.02(-0.72%)
Sep 15, 2003 2.870 2.920 2.750 2.760 552,900 -0.10(-3.50%)
Sep 12, 2003 2.720 2.880 2.710 2.860 1,408,700 +0.16(+5.93%)
Sep 11, 2003 2.830 2.830 2.690 2.700 500,300 -0.05(-1.82%)
Sep 10, 2003 2.880 2.880 2.750 2.750 448,300 -0.11(-3.85%)
Sep 09, 2003 2.870 2.930 2.660 2.860 648,300 +0.02(+0.70%)
Sep 08, 2003 2.890 3.000 2.800 2.840 814,000 -0.02(-0.70%)
Sep 05, 2003 2.850 3.150 2.850 2.860 2,298,400 +0.01(+0.35%)
Sep 04, 2003 2.470 2.950 2.450 2.850 8,441,400 +0.33(+13.10%)
Sep 03, 2003 2.420 2.590 2.390 2.520 1,339,200 +0.04(+1.61%)
Sep 02, 2003 2.620 2.650 2.480 2.480 809,500 -0.16(-6.06%)
Aug 29, 2003 2.750 2.750 2.550 2.640 1,319,500 -0.17(-6.05%)
Aug 28, 2003 2.690 2.830 2.660 2.810 833,400 +0.16(+6.04%)
Aug 27, 2003 2.600 2.710 2.550 2.650 381,300 +0.12(+4.74%)
Aug 26, 2003 2.590 2.680 2.400 2.530 731,200 -0.05(-1.94%)
Aug 25, 2003 2.640 2.660 2.570 2.580 224,600 -0.01(-0.39%)
Aug 22, 2003 2.680 2.720 2.550 2.590 670,100 -0.03(-1.15%)
Aug 21, 2003 2.600 2.710 2.510 2.620 1,100,400 +0.14(+5.65%)
Aug 20, 2003 2.300 2.600 2.270 2.480 1,138,500 +0.19(+8.30%)
Aug 19, 2003 2.380 2.400 2.270 2.290 570,700 -0.05(-2.14%)
Aug 18, 2003 2.270 2.450 2.200 2.340 679,400 +0.10(+4.46%)
Aug 15, 2003 2.200 2.250 2.180 2.240 166,900 +0.04(+1.82%)
Aug 14, 2003 2.190 2.260 2.130 2.200 442,100 +0.04(+1.85%)
Aug 13, 2003 2.210 2.240 2.150 2.160 350,300 -0.01(-0.46%)
Aug 12, 2003 2.170 2.180 2.150 2.170 301,900 -0.01(-0.46%)
Aug 11, 2003 2.170 2.210 2.160 2.180 324,300 +0.02(+0.93%)
Aug 08, 2003 2.200 2.200 2.120 2.160 221,000 +0.02(+0.93%)
Aug 07, 2003 2.080 2.190 2.080 2.140 388,200 +0.04(+1.90%)
Aug 06, 2003 2.290 2.300 2.100 2.100 709,100 -0.20(-8.70%)
Aug 05, 2003 2.320 2.380 2.240 2.300 601,800 +0.00(+0.00%)
Aug 04, 2003 2.400 2.410 2.240 2.300 588,600 -0.10(-4.17%)
Aug 01, 2003 2.440 2.440 2.360 2.400 295,000 +0.00(+0.00%)
Jul 31, 2003 2.410 2.450 2.380 2.400 420,000 +0.02(+0.84%)
Jul 30, 2003 2.490 2.590 2.380 2.380 931,700 -0.04(-1.65%)
Jul 29, 2003 2.460 2.460 2.370 2.420 396,900 -0.03(-1.22%)
Jul 28, 2003 2.480 2.480 2.410 2.450 825,200 +0.05(+2.08%)
Jul 25, 2003 2.350 2.410 2.350 2.400 1,868,700 +0.08(+3.45%)
Jul 24, 2003 2.400 2.430 2.290 2.320 1,096,100 +0.00(+0.00%)
Jul 23, 2003 2.400 2.400 2.250 2.320 687,300 -0.08(-3.33%)
Jul 22, 2003 2.390 2.460 2.270 2.400 1,429,100 -0.05(-2.04%)
Jul 21, 2003 2.750 2.780 2.310 2.450 1,505,800 -0.19(-7.20%)
Jul 18, 2003 2.820 2.820 2.000 2.640 3,146,800 -0.49(-15.65%)
Jul 17, 2003 3.250 3.270 3.100 3.130 656,000 -0.14(-4.28%)
Jul 16, 2003 3.440 3.510 3.240 3.270 849,500 -0.16(-4.66%)
Jul 15, 2003 3.510 3.530 3.380 3.430 360,700 -0.06(-1.72%)
Jul 14, 2003 3.430 3.520 3.430 3.490 288,700 +0.08(+2.35%)
Jul 11, 2003 3.350 3.480 3.350 3.410 252,800 +0.05(+1.49%)
Jul 10, 2003 3.420 3.480 3.350 3.360 423,400 -0.11(-3.17%)
Jul 09, 2003 3.510 3.550 3.380 3.470 859,000 -0.03(-0.86%)
Jul 08, 2003 3.580 3.590 3.480 3.500 466,500 +0.00(+0.00%)
Jul 07, 2003 3.530 3.620 3.470 3.500 415,700 -0.02(-0.57%)
Jul 03, 2003 3.520 3.640 3.510 3.520 168,300 -0.07(-1.95%)
Jul 02, 2003 3.550 3.570 3.510 3.590 780,600 +0.09(+2.57%)
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.