AK STEEL HOLDING CORP. (NY: AKS)
10.74 USD  -0.18 (-1.60%)
Streaming Delayed Price  /  Updated: 2:48 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.980 3.020 2.920 3.000 358,000 +0.02(+0.67%)
Nov 26, 2003 2.860 2.990 2.860 2.980 776,800 +0.12(+4.20%)
Nov 25, 2003 2.830 2.860 2.700 2.860 485,500 +0.07(+2.51%)
Nov 24, 2003 2.700 2.850 2.700 2.790 663,400 +0.10(+3.72%)
Nov 21, 2003 2.600 2.700 2.550 2.690 508,200 +0.09(+3.46%)
Nov 20, 2003 2.560 2.650 2.560 2.600 365,700 -0.06(-2.26%)
Nov 19, 2003 2.720 2.750 2.630 2.660 438,000 -0.05(-1.85%)
Nov 18, 2003 2.720 2.740 2.660 2.710 700,900 +0.07(+2.65%)
Nov 17, 2003 2.650 2.670 2.570 2.640 1,011,600 -0.09(-3.30%)
Nov 14, 2003 2.800 2.860 2.720 2.730 867,100 -0.07(-2.50%)
Nov 13, 2003 2.820 2.870 2.770 2.800 1,090,600 -0.01(-0.36%)
Nov 12, 2003 2.600 2.810 2.600 2.810 623,000 +0.12(+4.46%)
Nov 11, 2003 3.000 3.000 2.690 2.690 1,954,800 -0.31(-10.33%)
Nov 10, 2003 3.220 3.240 2.850 3.000 2,036,700 -0.16(-5.06%)
Nov 07, 2003 3.000 3.230 2.990 3.160 4,471,000 +0.23(+7.85%)
Nov 06, 2003 2.740 2.930 2.720 2.930 4,259,800 +0.23(+8.52%)
Nov 05, 2003 2.500 2.700 2.500 2.700 2,826,900 +0.20(+8.00%)
Nov 04, 2003 2.460 2.520 2.420 2.500 826,855 +0.06(+2.46%)
Nov 03, 2003 2.400 2.470 2.430 2.440 335,405 +0.04(+1.67%)
Oct 31, 2003 2.390 2.490 2.370 2.400 1,489,300 +0.05(+2.13%)
Oct 30, 2003 2.310 2.400 2.250 2.350 539,400 +0.04(+1.73%)
Oct 29, 2003 2.250 2.350 2.240 2.310 690,800 +0.02(+0.87%)
Oct 28, 2003 2.260 2.300 2.220 2.290 428,400 +0.06(+2.69%)
Oct 27, 2003 2.210 2.320 2.210 2.230 570,800 +0.01(+0.45%)
Oct 24, 2003 2.290 2.320 2.100 2.220 776,800 -0.08(-3.48%)
Oct 23, 2003 2.250 2.350 2.250 2.300 619,900 -0.02(-0.86%)
Oct 22, 2003 2.300 2.350 2.280 2.320 1,007,200 -0.04(-1.69%)
Oct 21, 2003 2.420 2.430 2.250 2.360 1,025,500 -0.04(-1.67%)
Oct 20, 2003 2.390 2.420 2.390 2.400 524,000 +0.03(+1.27%)
Oct 17, 2003 2.390 2.410 2.360 2.370 916,200 -0.01(-0.42%)
Oct 16, 2003 2.400 2.400 2.400 2.380 642,100 -0.01(-0.42%)
Oct 15, 2003 2.380 2.800 2.320 2.390 1,147,400 +0.04(+1.70%)
Oct 14, 2003 2.390 2.390 2.390 2.350 2,170,900 -0.01(-0.42%)
Oct 13, 2003 2.350 2.400 2.330 2.360 1,012,500 +0.03(+1.29%)
Oct 10, 2003 2.310 2.310 2.310 2.330 1,205,600 +0.07(+3.10%)
Oct 09, 2003 2.250 2.370 2.220 2.260 1,751,300 +0.09(+4.15%)
Oct 08, 2003 2.110 2.180 2.110 2.170 610,100 +0.06(+2.84%)
Oct 07, 2003 2.030 2.130 2.030 2.110 929,900 +0.10(+4.98%)
Oct 06, 2003 2.010 2.070 2.010 2.010 1,582,700 +0.00(+0.00%)
Oct 03, 2003 2.050 2.070 1.980 2.010 1,673,200 +0.10(+5.24%)
Oct 02, 2003 1.890 2.100 1.800 1.910 3,795,100 -0.19(-9.05%)
Oct 01, 2003 1.990 2.140 1.990 2.100 1,658,700 +0.10(+5.00%)
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%)
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