AK STEEL HOLDING CORP. (NY: AKS)
6.410 USD  +0.110 (+1.75%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.960 8.485 7.960 8.460 11,726,962 +1.00(+13.40%)
Nov 29, 2011 7.520 7.650 7.390 7.460 4,647,182 -0.09(-1.19%)
Nov 28, 2011 7.580 7.650 7.410 7.550 7,429,307 +0.51(+7.24%)
Nov 25, 2011 7.100 7.239 7.030 7.040 3,785,302 -0.11(-1.54%)
Nov 23, 2011 7.800 7.840 7.150 7.150 8,898,734 -0.70(-8.92%)
Nov 22, 2011 8.000 8.120 7.780 7.850 6,816,794 -0.16(-2.00%)
Nov 21, 2011 8.020 8.100 7.780 8.010 8,288,987 -0.40(-4.76%)
Nov 18, 2011 8.770 8.790 8.340 8.410 6,677,085 -0.10(-1.18%)
Nov 17, 2011 9.030 9.160 8.430 8.510 10,584,594 -0.40(-4.49%)
Nov 16, 2011 9.020 9.250 8.870 8.910 6,760,086 -0.19(-2.09%)
Nov 15, 2011 9.000 9.240 8.800 9.100 8,081,873 -0.04(-0.44%)
Nov 14, 2011 9.070 9.210 8.920 9.140 6,706,296 +0.10(+1.11%)
Nov 11, 2011 8.740 9.070 8.680 9.040 7,570,943 +0.49(+5.73%)
Nov 10, 2011 8.680 8.800 8.370 8.550 7,889,776 +0.03(+0.35%)
Nov 09, 2011 8.640 8.955 8.490 8.520 11,109,561 -0.67(-7.29%)
Nov 08, 2011 9.150 9.350 8.980 9.190 9,538,636 +0.13(+1.43%)
Nov 07, 2011 9.080 9.338 8.640 9.060 8,969,095 +0.01(+0.11%)
Nov 04, 2011 8.560 9.240 8.450 9.050 12,260,723 +0.37(+4.26%)
Nov 03, 2011 8.520 8.720 8.110 8.680 9,124,684 +0.32(+3.83%)
Nov 02, 2011 8.350 8.430 8.060 8.360 7,888,766 +0.38(+4.76%)
Nov 01, 2011 7.830 8.220 7.570 7.980 13,950,408 -0.35(-4.20%)
Oct 31, 2011 8.760 8.850 8.310 8.330 14,776,827 -0.84(-9.16%)
Oct 28, 2011 8.260 9.240 8.100 9.170 15,413,319 +0.75(+8.91%)
Oct 27, 2011 7.930 8.540 7.850 8.420 16,875,858 +0.90(+11.97%)
Oct 26, 2011 7.630 7.680 7.080 7.520 9,637,037 +0.05(+0.67%)
Oct 25, 2011 8.170 8.170 7.450 7.470 17,916,181 -1.18(-13.64%)
Oct 24, 2011 8.160 8.650 8.120 8.650 10,106,465 +0.60(+7.45%)
Oct 21, 2011 8.220 8.250 7.890 8.050 7,195,721 +0.04(+0.50%)
Oct 20, 2011 7.670 8.020 7.530 8.010 10,104,529 +0.31(+4.03%)
Oct 19, 2011 8.030 8.030 7.635 7.700 9,528,857 -0.36(-4.47%)
Oct 18, 2011 7.240 8.140 6.990 8.060 18,726,758 +0.91(+12.73%)
Oct 17, 2011 7.430 7.430 7.050 7.150 6,178,373 -0.37(-4.92%)
Oct 14, 2011 7.560 7.660 7.350 7.520 5,617,298 +0.14(+1.90%)
Oct 13, 2011 7.320 7.465 7.050 7.380 5,579,230 -0.10(-1.34%)
Oct 12, 2011 7.270 7.630 7.220 7.480 8,495,372 +0.31(+4.32%)
Oct 11, 2011 6.940 7.320 6.900 7.170 8,069,817 +0.10(+1.41%)
Oct 10, 2011 6.920 7.150 6.850 7.070 6,024,131 +0.40(+6.00%)
Oct 07, 2011 7.080 7.150 6.560 6.670 9,644,570 -0.30(-4.30%)
Oct 06, 2011 6.995 7.090 6.860 6.970 9,422,171 +0.20(+2.95%)
Oct 05, 2011 6.390 6.870 6.220 6.770 11,925,616 +0.45(+7.12%)
Oct 04, 2011 5.680 6.340 5.510 6.320 12,765,639 +0.55(+9.53%)
Oct 03, 2011 6.405 6.540 5.770 5.770 13,503,085 -0.77(-11.77%)
Sep 30, 2011 6.650 6.800 6.500 6.540 9,394,107 -0.30(-4.39%)
Sep 29, 2011 6.930 6.960 6.550 6.840 10,395,865 +0.19(+2.86%)
Sep 28, 2011 7.300 7.310 6.610 6.650 9,934,844 -0.61(-8.40%)
Sep 27, 2011 7.270 7.510 7.165 7.260 10,065,194 +0.25(+3.57%)
Sep 26, 2011 6.820 7.030 6.630 7.010 8,346,178 +0.25(+3.70%)
Sep 23, 2011 6.800 6.990 6.700 6.760 7,241,548 +0.02(+0.30%)
Sep 22, 2011 7.230 7.280 6.680 6.740 14,315,655 -0.87(-11.43%)
Sep 21, 2011 8.010 8.070 7.580 7.610 8,079,556 -0.40(-4.99%)
Sep 20, 2011 8.220 8.340 8.000 8.010 5,445,721 -0.24(-2.91%)
Sep 19, 2011 8.150 8.350 8.020 8.250 7,073,599 -0.23(-2.71%)
Sep 16, 2011 8.800 8.840 8.360 8.480 9,396,551 -0.31(-3.53%)
Sep 15, 2011 8.750 8.850 8.590 8.790 5,655,220 +0.20(+2.33%)
Sep 14, 2011 8.630 8.750 8.250 8.590 6,478,673 +0.20(+2.38%)
Sep 13, 2011 8.160 8.450 8.075 8.390 6,566,111 +0.22(+2.69%)
Sep 12, 2011 8.000 8.300 7.860 8.170 7,573,632 -0.05(-0.61%)
Sep 09, 2011 8.450 8.560 8.140 8.220 8,639,573 -0.42(-4.86%)
Sep 08, 2011 8.820 8.950 8.530 8.640 6,998,078 -0.26(-2.92%)
Sep 07, 2011 8.270 8.920 8.240 8.900 7,683,882 +0.82(+10.15%)
Sep 06, 2011 7.810 8.100 7.800 8.080 8,019,936 -0.12(-1.46%)
Sep 02, 2011 8.470 8.500 8.190 8.200 6,346,654 -0.56(-6.39%)
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