AK STEEL HOLDING CORP. (NY: AKS)
8.820 USD  +0.360 (+4.26%)
Streaming Delayed Price  /  Updated: 1:43 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.970 8.250 7.890 8.100 260,500 +0.20(+2.53%)
Nov 27, 2002 7.650 7.950 7.650 7.900 705,900 +0.33(+4.36%)
Nov 26, 2002 7.500 7.740 7.370 7.570 597,600 +0.07(+0.93%)
Nov 25, 2002 7.260 7.590 7.200 7.500 359,100 +0.34(+4.75%)
Nov 22, 2002 7.350 7.470 7.160 7.160 360,600 -0.19(-2.59%)
Nov 21, 2002 7.050 7.550 7.050 7.350 483,700 +0.35(+5.00%)
Nov 20, 2002 7.150 7.370 6.940 7.000 348,600 -0.10(-1.41%)
Nov 19, 2002 7.380 7.490 7.060 7.100 318,400 -0.23(-3.14%)
Nov 18, 2002 7.540 7.550 7.200 7.330 381,300 -0.11(-1.48%)
Nov 15, 2002 7.310 7.500 7.250 7.440 169,100 +0.03(+0.40%)
Nov 14, 2002 7.040 7.410 7.040 7.410 267,100 +0.40(+5.71%)
Nov 13, 2002 6.900 7.180 6.720 7.010 169,300 +0.01(+0.14%)
Nov 12, 2002 7.000 7.260 6.900 7.000 532,700 +0.26(+3.86%)
Nov 11, 2002 7.090 7.090 6.670 6.740 302,200 -0.25(-3.58%)
Nov 08, 2002 7.150 7.200 6.920 6.990 342,700 -0.21(-2.92%)
Nov 07, 2002 7.180 7.340 7.110 7.200 164,700 +0.02(+0.28%)
Nov 06, 2002 7.070 7.400 7.070 7.180 327,100 +0.01(+0.14%)
Nov 05, 2002 7.200 7.280 7.020 7.170 253,000 -0.34(-4.53%)
Nov 04, 2002 7.600 7.690 7.490 7.510 184,200 +0.01(+0.13%)
Nov 01, 2002 7.340 7.550 7.110 7.500 186,700 +0.26(+3.59%)
Oct 31, 2002 7.250 7.270 7.130 7.240 305,900 +0.09(+1.26%)
Oct 30, 2002 6.880 7.200 6.810 7.150 2,210,000 +0.27(+3.92%)
Oct 29, 2002 6.970 7.020 6.680 6.880 373,600 -0.18(-2.55%)
Oct 28, 2002 6.970 7.220 6.830 7.060 253,400 +0.06(+0.86%)
Oct 25, 2002 6.960 7.100 6.700 7.000 368,100 -0.01(-0.14%)
Oct 24, 2002 6.890 7.100 6.750 7.010 1,221,100 +0.15(+2.19%)
Oct 23, 2002 6.500 6.980 6.450 6.860 248,600 +0.37(+5.70%)
Oct 22, 2002 6.720 6.790 6.450 6.490 482,500 -0.51(-7.29%)
Oct 21, 2002 7.200 7.210 6.620 7.000 568,500 -0.55(-7.28%)
Oct 18, 2002 6.870 7.720 6.860 7.550 712,500 +0.67(+9.74%)
Oct 17, 2002 7.100 7.120 6.710 6.880 348,000 -0.03(-0.43%)
Oct 16, 2002 7.140 7.400 6.640 6.910 225,000 -0.32(-4.43%)
Oct 15, 2002 6.880 7.230 6.820 7.230 435,900 +0.57(+8.56%)
Oct 14, 2002 6.860 6.860 6.520 6.660 155,500 -0.27(-3.90%)
Oct 11, 2002 6.980 7.020 6.790 6.930 293,100 +0.12(+1.76%)
Oct 10, 2002 6.640 6.830 6.510 6.810 334,100 +0.18(+2.71%)
Oct 09, 2002 6.900 7.000 6.500 6.630 156,900 -0.37(-5.29%)
Oct 08, 2002 6.980 7.050 6.860 7.000 286,900 +0.19(+2.79%)
Oct 07, 2002 7.000 7.050 6.760 6.810 170,300 -0.11(-1.59%)
Oct 04, 2002 7.400 7.450 6.750 6.920 397,800 -0.40(-5.46%)
Oct 03, 2002 7.300 7.550 7.150 7.320 441,300 +0.27(+3.83%)
Oct 02, 2002 7.680 7.720 7.050 7.050 455,200 -0.63(-8.20%)
Oct 01, 2002 7.410 7.700 7.340 7.680 559,400 +0.37(+5.06%)
Sep 30, 2002 7.650 7.650 7.000 7.310 1,037,700 -0.36(-4.69%)
Sep 27, 2002 7.900 7.910 7.620 7.670 327,200 -0.29(-3.64%)
Sep 26, 2002 8.000 8.000 7.750 7.960 333,000 +0.01(+0.13%)
Sep 25, 2002 7.800 7.960 7.700 7.950 241,200 +0.23(+2.98%)
Sep 24, 2002 7.650 8.040 7.430 7.720 691,000 +0.02(+0.26%)
Sep 23, 2002 8.150 8.150 7.550 7.700 756,100 -0.68(-8.11%)
Sep 20, 2002 8.380 8.450 8.250 8.380 548,000 +0.12(+1.45%)
Sep 19, 2002 8.400 8.540 8.260 8.260 433,100 -0.33(-3.84%)
Sep 18, 2002 8.750 8.900 8.440 8.590 606,000 -0.31(-3.48%)
Sep 17, 2002 9.080 9.150 8.850 8.900 209,600 -0.10(-1.11%)
Sep 16, 2002 9.200 9.290 8.990 9.000 179,300 -0.30(-3.23%)
Sep 13, 2002 9.180 9.490 9.000 9.300 282,700 +0.02(+0.22%)
Sep 12, 2002 9.390 9.520 9.060 9.280 498,400 -0.07(-0.75%)
Sep 11, 2002 9.600 9.600 9.350 9.350 499,000 -0.15(-1.58%)
Sep 10, 2002 9.530 9.600 9.400 9.500 17,310,000 +0.00(+0.00%)
Sep 09, 2002 9.060 9.620 9.060 9.500 587,400 +0.34(+3.71%)
Sep 06, 2002 9.150 9.300 8.920 9.160 2,240,000 +0.10(+1.10%)
Sep 05, 2002 8.990 9.350 8.800 9.060 623,800 +0.07(+0.78%)
Sep 04, 2002 8.490 9.150 8.350 8.990 951,900 +0.49(+5.76%)
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