AK STEEL HOLDING CORP. (NY: AKS)
7.250 USD  -0.760 (-9.49%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.47 13.48 12.70 12.91 1,740,200 -0.31(-2.34%)
Nov 29, 2004 13.70 13.96 13.01 13.22 3,555,400 +0.09(+0.69%)
Nov 26, 2004 11.90 13.16 11.85 13.13 2,396,300 +1.66(+14.47%)
Nov 24, 2004 11.49 11.58 11.38 11.47 856,500 +0.08(+0.70%)
Nov 23, 2004 11.29 11.44 11.20 11.39 1,421,900 +0.15(+1.33%)
Nov 22, 2004 10.62 11.25 10.60 11.24 1,191,500 +0.52(+4.85%)
Nov 19, 2004 10.86 10.97 10.64 10.72 862,400 -0.09(-0.83%)
Nov 18, 2004 11.30 11.30 10.75 10.81 930,800 -0.27(-2.44%)
Nov 17, 2004 11.10 11.39 10.88 11.08 1,193,000 +0.11(+1.00%)
Nov 16, 2004 11.09 11.10 10.90 10.97 1,571,700 -0.12(-1.08%)
Nov 15, 2004 10.88 11.09 10.65 11.09 1,424,700 +0.44(+4.13%)
Nov 12, 2004 10.40 10.74 10.30 10.65 1,144,000 +0.27(+2.60%)
Nov 11, 2004 10.85 10.85 10.35 10.38 1,624,900 -0.46(-4.24%)
Nov 10, 2004 10.68 11.00 10.50 10.84 1,439,400 +0.34(+3.24%)
Nov 09, 2004 10.38 10.60 10.31 10.50 1,189,900 +0.12(+1.16%)
Nov 08, 2004 10.20 10.45 10.08 10.38 1,489,400 +0.42(+4.22%)
Nov 05, 2004 10.30 10.33 9.900 9.960 1,309,500 -0.20(-1.97%)
Nov 04, 2004 10.00 10.20 9.860 10.16 1,237,400 +0.26(+2.63%)
Nov 03, 2004 10.00 10.00 9.720 9.900 1,558,500 +0.36(+3.77%)
Nov 02, 2004 9.680 9.830 9.460 9.540 1,450,400 +0.13(+1.38%)
Nov 01, 2004 9.630 9.680 9.380 9.410 1,100,600 -0.12(-1.26%)
Oct 29, 2004 9.410 9.690 9.360 9.530 1,278,200 +0.22(+2.36%)
Oct 28, 2004 9.680 9.800 9.210 9.310 2,281,700 -0.80(-7.91%)
Oct 27, 2004 10.30 10.39 9.770 10.11 1,903,800 -0.14(-1.37%)
Oct 26, 2004 10.02 10.45 9.600 10.25 5,340,600 +0.66(+6.88%)
Oct 25, 2004 9.500 9.870 9.300 9.590 2,838,700 +0.73(+8.24%)
Oct 22, 2004 9.250 9.490 8.850 8.860 1,994,700 -0.22(-2.42%)
Oct 21, 2004 8.980 9.260 8.620 9.080 1,887,400 +0.10(+1.11%)
Oct 20, 2004 8.290 9.210 8.280 8.980 1,964,500 +0.37(+4.30%)
Oct 19, 2004 9.620 9.650 8.440 8.610 4,034,400 -0.91(-9.56%)
Oct 18, 2004 9.870 9.870 9.340 9.520 1,940,900 -0.35(-3.55%)
Oct 15, 2004 9.450 9.870 9.420 9.870 2,072,900 +0.50(+5.34%)
Oct 14, 2004 9.100 9.600 9.070 9.370 1,989,300 -0.03(-0.32%)
Oct 13, 2004 10.19 10.20 8.640 9.400 4,838,700 -0.79(-7.75%)
Oct 12, 2004 10.07 10.23 9.850 10.19 1,232,500 +0.01(+0.10%)
Oct 11, 2004 10.28 10.29 10.06 10.18 1,007,500 +0.02(+0.20%)
Oct 08, 2004 10.04 10.39 9.870 10.16 1,665,500 +0.02(+0.20%)
Oct 07, 2004 10.73 10.81 10.05 10.14 2,775,600 -0.58(-5.41%)
Oct 06, 2004 9.910 10.86 9.910 10.72 3,026,800 +0.66(+6.56%)
Oct 05, 2004 10.10 10.20 9.840 10.06 3,958,500 +0.36(+3.71%)
Oct 04, 2004 9.250 10.07 9.250 9.700 5,425,500 +1.10(+12.79%)
Oct 01, 2004 8.300 8.610 8.190 8.600 1,964,700 +0.44(+5.39%)
Sep 30, 2004 8.000 8.300 7.970 8.160 1,086,100 +0.18(+2.26%)
Sep 29, 2004 8.350 8.350 7.810 7.980 1,384,500 -0.32(-3.86%)
Sep 28, 2004 7.620 8.300 7.620 8.300 3,244,500 +0.72(+9.50%)
Sep 27, 2004 7.470 7.600 7.380 7.580 995,800 +0.13(+1.74%)
Sep 24, 2004 7.380 7.490 7.380 7.450 828,700 +0.05(+0.68%)
Sep 23, 2004 7.610 7.730 7.300 7.400 1,837,400 -0.20(-2.63%)
Sep 22, 2004 7.280 7.650 7.200 7.600 2,544,000 +0.32(+4.40%)
Sep 21, 2004 7.200 7.360 7.100 7.280 1,221,400 -0.02(-0.27%)
Sep 20, 2004 7.020 7.300 6.990 7.300 883,200 +0.28(+3.99%)
Sep 17, 2004 7.230 7.250 6.940 7.020 988,500 -0.16(-2.23%)
Sep 16, 2004 7.040 7.190 7.030 7.180 624,600 +0.15(+2.13%)
Sep 15, 2004 7.210 7.220 7.000 7.030 1,018,700 -0.12(-1.68%)
Sep 14, 2004 7.100 7.200 6.890 7.150 1,000,900 +0.04(+0.56%)
Sep 13, 2004 7.350 7.390 7.050 7.110 1,734,700 -0.06(-0.84%)
Sep 10, 2004 7.000 7.270 6.960 7.170 3,142,900 +0.38(+5.60%)
Sep 09, 2004 6.400 6.830 6.350 6.790 1,842,300 +0.54(+8.64%)
Sep 08, 2004 6.500 6.500 6.190 6.250 550,200 -0.22(-3.40%)
Sep 07, 2004 6.380 6.490 6.170 6.470 975,500 +0.29(+4.69%)
Sep 03, 2004 6.250 6.390 6.110 6.180 362,000 -0.04(-0.64%)
Sep 02, 2004 6.060 6.250 6.030 6.220 607,400 +0.14(+2.30%)
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