AK STEEL HOLDING CORP. (NY: AKS)
6.890 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 45.07 45.07 43.71 44.57 3,409,678 +0.77(+1.76%)
Nov 29, 2007 44.12 44.75 42.90 43.80 1,648,326 -0.21(-0.48%)
Nov 28, 2007 40.69 44.01 40.69 44.01 3,197,112 +3.32(+8.16%)
Nov 27, 2007 41.65 41.70 40.05 40.69 2,662,056 -0.38(-0.93%)
Nov 26, 2007 42.75 43.49 40.80 41.07 1,635,720 -1.60(-3.75%)
Nov 23, 2007 41.60 42.78 41.40 42.67 771,182 +1.09(+2.62%)
Nov 21, 2007 40.25 42.23 39.10 41.58 3,433,672 +1.21(+3.00%)
Nov 20, 2007 40.10 41.75 39.36 40.37 3,538,950 +0.20(+0.50%)
Nov 19, 2007 42.26 43.00 40.13 40.17 3,266,755 -2.78(-6.47%)
Nov 16, 2007 42.74 43.17 41.55 42.95 2,819,100 +0.64(+1.51%)
Nov 15, 2007 44.86 44.86 42.03 42.31 3,820,418 -2.43(-5.43%)
Nov 14, 2007 43.95 45.47 43.28 44.74 3,116,851 +2.14(+5.02%)
Nov 13, 2007 41.72 42.85 40.54 42.60 3,944,796 +0.98(+2.35%)
Nov 12, 2007 44.35 44.35 39.80 41.62 5,032,713 -2.59(-5.86%)
Nov 09, 2007 45.20 46.00 44.00 44.21 3,489,877 -1.89(-4.10%)
Nov 08, 2007 46.59 47.91 44.36 46.10 3,118,511 -0.31(-0.67%)
Nov 07, 2007 47.01 47.48 45.42 46.41 2,585,268 -1.31(-2.75%)
Nov 06, 2007 47.00 48.14 47.00 47.72 2,246,898 +0.64(+1.36%)
Nov 05, 2007 46.75 47.58 46.41 47.08 1,901,133 -0.80(-1.67%)
Nov 02, 2007 48.46 48.99 47.17 47.88 2,281,600 -0.40(-0.83%)
Nov 01, 2007 49.49 49.65 47.15 48.28 2,323,865 -1.85(-3.69%)
Oct 31, 2007 50.04 50.58 49.16 50.13 2,406,400 +0.31(+0.62%)
Oct 30, 2007 51.50 51.68 49.49 49.82 2,760,200 -2.68(-5.10%)
Oct 29, 2007 53.21 53.97 52.43 52.50 2,123,200 -0.71(-1.33%)
Oct 26, 2007 52.25 53.24 52.00 53.21 2,286,100 +1.65(+3.20%)
Oct 25, 2007 50.87 52.03 50.05 51.56 2,575,100 +1.86(+3.74%)
Oct 24, 2007 49.81 50.48 48.36 49.70 2,404,800 -0.47(-0.94%)
Oct 23, 2007 49.50 51.66 48.80 50.17 3,817,011 +0.09(+0.18%)
Oct 22, 2007 49.00 50.18 47.70 50.08 3,577,400 -0.10(-0.20%)
Oct 19, 2007 51.50 52.32 49.90 50.18 3,207,000 -1.46(-2.83%)
Oct 18, 2007 51.10 51.65 50.01 51.64 2,749,100 +0.21(+0.41%)
Oct 17, 2007 51.32 51.92 50.16 51.43 2,632,700 +1.14(+2.27%)
Oct 16, 2007 48.40 51.29 48.01 50.29 3,915,400 +1.65(+3.39%)
Oct 15, 2007 49.52 51.19 48.11 48.64 2,647,000 -0.90(-1.82%)
Oct 12, 2007 48.24 50.00 47.63 49.54 1,978,398 +0.78(+1.60%)
Oct 11, 2007 49.90 51.04 47.77 48.76 3,781,000 -0.48(-0.97%)
Oct 10, 2007 48.60 49.75 48.16 49.24 2,521,200 +0.80(+1.65%)
Oct 09, 2007 48.00 48.62 46.47 48.44 2,978,600 +0.69(+1.45%)
Oct 08, 2007 43.75 48.59 43.61 47.75 5,813,802 +4.77(+11.10%)
Oct 05, 2007 41.54 44.41 41.41 42.98 2,422,100 +1.79(+4.35%)
Oct 04, 2007 41.87 42.04 40.81 41.19 3,310,950 -1.39(-3.26%)
Oct 03, 2007 43.43 43.95 42.40 42.58 1,990,800 -1.05(-2.41%)
Oct 02, 2007 44.25 44.41 42.79 43.63 2,179,500 -0.55(-1.24%)
Oct 01, 2007 43.70 44.80 43.61 44.18 3,467,600 +0.23(+0.52%)
Sep 28, 2007 44.78 44.98 43.25 43.95 1,334,300 -0.39(-0.88%)
Sep 27, 2007 44.00 44.95 43.19 44.34 1,632,800 +0.54(+1.23%)
Sep 26, 2007 43.46 44.01 43.03 43.80 1,596,750 +1.13(+2.65%)
Sep 25, 2007 41.55 42.79 41.48 42.67 1,840,735 +0.34(+0.80%)
Sep 24, 2007 43.06 43.77 41.81 42.33 2,618,970 -0.65(-1.51%)
Sep 21, 2007 43.50 43.84 42.98 42.98 1,745,900 -0.06(-0.14%)
Sep 20, 2007 42.30 43.59 42.12 43.04 1,937,900 +0.79(+1.87%)
Sep 19, 2007 42.09 44.27 41.27 42.25 3,907,132 +0.81(+1.95%)
Sep 18, 2007 39.56 41.66 39.30 41.44 2,874,000 +2.32(+5.93%)
Sep 17, 2007 40.59 40.79 38.91 39.12 2,907,400 -0.53(-1.34%)
Sep 14, 2007 38.91 40.07 38.40 39.65 1,673,100 +0.23(+0.58%)
Sep 13, 2007 38.50 40.20 38.25 39.42 2,072,200 +1.27(+3.33%)
Sep 12, 2007 37.88 38.69 37.57 38.15 2,823,300 -0.35(-0.91%)
Sep 11, 2007 38.96 39.40 38.17 38.50 2,517,650 +0.16(+0.42%)
Sep 10, 2007 39.72 39.88 37.18 38.34 3,013,400 -0.76(-1.94%)
Sep 07, 2007 40.60 40.99 38.75 39.10 3,117,200 -2.22(-5.37%)
Sep 06, 2007 41.50 41.75 40.26 41.32 2,200,400 +0.12(+0.29%)
Sep 05, 2007 39.75 41.23 39.59 41.20 2,982,600 +1.07(+2.67%)
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