AK STEEL HOLDING CORP. (NY: AKS)
6.250 USD  +0.230 (+3.82%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 5.960 6.370 5.950 6.250 15,274,264 +0.23(+3.82%)
Dec 18, 2014 6.020 6.100 5.830 6.020 16,359,479 +0.46(+8.27%)
Dec 17, 2014 5.250 5.570 5.160 5.560 10,098,415 +0.32(+6.11%)
Dec 16, 2014 5.240 10,250,010 +0.02(+0.38%)
Dec 15, 2014 5.260 5.440 5.080 5.220 9,193,598 +0.02(+0.38%)
Dec 12, 2014 5.270 5.320 5.150 5.200 6,844,662 -0.13(-2.44%)
Dec 11, 2014 5.410 5.510 5.300 5.330 6,128,724 -0.06(-1.11%)
Dec 10, 2014 5.520 5.590 5.350 5.390 6,872,514 -0.20(-3.58%)
Dec 09, 2014 5.260 5.650 5.240 5.590 11,185,492 +0.23(+4.29%)
Dec 08, 2014 5.620 5.660 5.310 5.360 10,014,570 -0.32(-5.63%)
Dec 05, 2014 5.770 5.910 5.660 5.680 7,878,559 -0.09(-1.56%)
Dec 04, 2014 5.720 5.980 5.630 5.770 9,399,239 +0.05(+0.87%)
Dec 03, 2014 5.470 5.870 5.410 5.720 12,748,705 +0.30(+5.54%)
Dec 02, 2014 5.400 5.690 5.360 5.420 11,153,637 +0.04(+0.74%)
Dec 01, 2014 5.900 5.960 5.350 5.380 21,937,478 -0.54(-9.12%)
Nov 28, 2014 6.420 6.420 5.880 5.920 16,102,768 -0.60(-9.20%)
Nov 26, 2014 6.520 6.520 6.520 0 -0.21(-3.12%)
Nov 25, 2014 6.490 6.800 6.470 6.730 9,770,539 +0.28(+4.34%)
Nov 24, 2014 6.430 6.550 6.340 6.450 8,860,267 +0.05(+0.78%)
Nov 21, 2014 6.500 6.540 6.260 6.400 13,489,115 +0.21(+3.39%)
Nov 20, 2014 6.030 6.240 5.980 6.190 9,324,229 +0.12(+1.98%)
Nov 19, 2014 6.350 6.350 6.045 6.070 10,221,280 -0.32(-5.01%)
Nov 18, 2014 6.420 6.540 6.310 6.390 9,570,462 -0.05(-0.78%)
Nov 17, 2014 6.490 6.640 6.400 6.440 10,341,062 -0.10(-1.53%)
Nov 14, 2014 6.290 6.680 6.200 6.540 11,033,259 +0.22(+3.48%)
Nov 13, 2014 6.310 6.600 6.280 6.320 9,402,198 +0.08(+1.28%)
Nov 12, 2014 6.240 6.430 6.170 6.240 9,310,140 -0.08(-1.27%)
Nov 11, 2014 6.600 6.640 6.250 6.320 11,826,819 -0.31(-4.68%)
Nov 10, 2014 6.730 6.860 6.520 6.630 14,134,583 +0.01(+0.15%)
Nov 07, 2014 6.230 6.770 6.200 6.620 16,606,811 +0.48(+7.82%)
Nov 06, 2014 6.210 6.290 5.990 6.140 14,119,401 -0.09(-1.44%)
Nov 05, 2014 6.400 6.430 6.095 6.230 18,246,383 -0.11(-1.74%)
Nov 04, 2014 7.370 7.400 6.160 6.340 29,942,882 -1.09(-14.67%)
Nov 03, 2014 7.560 7.590 7.250 7.430 15,465,918 -0.14(-1.85%)
Oct 31, 2014 7.440 7.650 7.290 7.570 10,468,698 +0.30(+4.13%)
Oct 30, 2014 7.320 7.420 7.150 7.270 9,597,865 -0.13(-1.76%)
Oct 29, 2014 7.810 8.000 7.280 7.400 20,776,844 +0.05(+0.68%)
Oct 28, 2014 7.230 7.460 7.140 7.350 9,651,817 +0.21(+2.94%)
Oct 27, 2014 7.030 7.120 7.120 7.140 7,553,503 +0.02(+0.28%)
Oct 24, 2014 7.150 7.240 6.970 7.120 9,422,451 -0.07(-0.97%)
Oct 23, 2014 6.820 7.280 6.660 7.190 18,746,641 +0.44(+6.52%)
Oct 22, 2014 7.040 6.570 6.750 16,717,696 -0.14(-2.03%)
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 6.750 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 6.200 6.400 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%)
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