AK STEEL HOLDING CORP. (NY: AKS)
6.890 USD  +0.480 (+7.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 6.630 6.950 6.550 6.890 19,966,304 +0.48(+7.49%)
Oct 20, 2014 6.300 6.470 6.220 6.410 12,463,761 +0.11(+1.75%)
Oct 17, 2014 6.300 25,470,283 +0.54(+9.38%)
Oct 16, 2014 5.280 5.890 5.250 5.760 17,698,517 +0.28(+5.11%)
Oct 15, 2014 5.510 5.690 5.140 5.480 22,271,436 -0.16(-2.84%)
Oct 14, 2014 5.970 6.110 5.560 5.640 23,508,441 -0.14(-2.42%)
Oct 13, 2014 5.740 5.780 19,954,814 -0.34(-5.56%)
Oct 10, 2014 6.320 6.480 6.100 6.120 13,326,329 -0.22(-3.47%)
Oct 09, 2014 6.950 6.960 6.310 6.340 18,874,323 -0.67(-9.56%)
Oct 08, 2014 7.200 7.220 6.470 7.010 29,077,642 -0.19(-2.64%)
Oct 07, 2014 7.210 7.490 7.100 7.200 9,272,133 -0.10(-1.37%)
Oct 06, 2014 7.750 7.880 7.260 7.300 12,481,123 -0.35(-4.58%)
Oct 03, 2014 7.750 7.790 7.470 7.650 14,554,714 +0.02(+0.26%)
Oct 02, 2014 7.460 7.730 7.190 7.630 22,097,384 +0.38(+5.24%)
Oct 01, 2014 7.970 7.970 7.175 7.250 20,783,753 -0.76(-9.49%)
Sep 30, 2014 8.310 8.470 7.980 8.010 15,989,201 -0.30(-3.61%)
Sep 29, 2014 8.390 8.440 8.280 8.310 7,464,112 -0.21(-2.46%)
Sep 26, 2014 8.380 8.600 8.290 8.520 9,744,337 +0.07(+0.83%)
Sep 25, 2014 8.620 8.620 8.370 8.450 12,126,303 -0.28(-3.21%)
Sep 24, 2014 9.070 9.100 8.600 8.730 14,280,799 -0.30(-3.32%)
Sep 23, 2014 8.870 9.160 8.850 9.030 8,110,821 +0.21(+2.38%)
Sep 22, 2014 9.330 9.400 8.750 8.820 13,699,447 -0.60(-6.37%)
Sep 19, 2014 9.720 9.860 9.130 9.420 17,123,391 -0.32(-3.29%)
Sep 18, 2014 10.12 10.19 9.650 9.740 12,959,809 -0.52(-5.07%)
Sep 17, 2014 10.13 10.31 9.810 10.26 31,002,897 +0.62(+6.43%)
Sep 16, 2014 9.280 9.700 9.260 9.640 12,893,330 +0.43(+4.67%)
Sep 15, 2014 9.070 9.290 9.070 9.210 9,175,027 +0.10(+1.10%)
Sep 12, 2014 9.400 9.440 9.060 9.110 12,665,969 -0.27(-2.88%)
Sep 11, 2014 9.260 9.430 9.150 9.380 60,569,850 +0.30(+3.30%)
Sep 10, 2014 9.330 9.330 9.010 9.080 14,063,640 -0.26(-2.78%)
Sep 09, 2014 9.660 9.730 9.310 9.340 15,054,363 -0.50(-5.08%)
Sep 08, 2014 10.12 10.37 9.700 9.840 14,891,697 -0.60(-5.75%)
Sep 05, 2014 10.29 10.48 10.20 10.44 4,437,898 +0.10(+0.97%)
Sep 04, 2014 10.05 10.62 10.05 10.34 11,231,886 +0.33(+3.30%)
Sep 03, 2014 10.72 10.91 9.960 10.01 18,821,126 -0.68(-6.36%)
Sep 02, 2014 10.91 10.99 10.67 10.69 5,509,350 -0.23(-2.11%)
Aug 29, 2014 10.92 10.92 10.92 0 +0.30(+2.82%)
Aug 28, 2014 10.73 10.74 10.46 10.62 7,073,584 -0.24(-2.21%)
Aug 27, 2014 11.23 11.23 10.75 10.86 7,217,165 -0.33(-2.95%)
Aug 26, 2014 10.77 11.37 10.76 11.19 6,435,640 +0.38(+3.52%)
Aug 25, 2014 10.79 10.93 10.67 10.81 5,807,540 +0.13(+1.22%)
Aug 22, 2014 10.14 10.75 10.06 10.68 9,711,571 +0.67(+6.69%)
Aug 21, 2014 10.17 10.22 9.890 10.01 5,292,943 -0.21(-2.05%)
Aug 20, 2014 10.36 10.38 10.18 10.22 4,303,976 -0.18(-1.73%)
Aug 19, 2014 10.37 10.57 10.30 10.40 6,539,307 +0.04(+0.39%)
Aug 18, 2014 9.710 10.38 9.710 10.36 9,363,636 +0.77(+8.03%)
Aug 15, 2014 9.880 9.550 9.590 7,014,141 -0.16(-1.64%)
Aug 14, 2014 9.810 9.820 9.640 9.750 3,442,894 -0.05(-0.51%)
Aug 13, 2014 9.590 9.850 9.580 9.800 4,143,563 +0.22(+2.30%)
Aug 12, 2014 9.810 9.900 9.520 9.580 4,161,442 -0.25(-2.54%)
Aug 11, 2014 9.630 9.890 9.630 9.830 4,133,313 +0.30(+3.15%)
Aug 08, 2014 9.530 3,852,834 +0.05(+0.53%)
Aug 07, 2014 9.330 9.670 9.250 9.480 6,594,284 +0.21(+2.27%)
Aug 06, 2014 9.200 9.380 9.180 9.270 4,993,639 +0.02(+0.22%)
Aug 05, 2014 9.270 9.390 9.170 9.250 4,519,119 -0.13(-1.39%)
Aug 04, 2014 9.240 9.400 9.100 9.380 5,411,817 +0.25(+2.74%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here