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 (%)
Dec 31, 2012 4.320 4.660 4.310 4.610 8,278,203 +0.31(+7.21%)
Dec 28, 2012 4.310 4.390 4.270 4.300 4,513,597 -0.08(-1.83%)
Dec 27, 2012 4.630 4.670 4.250 4.380 9,690,100 -0.22(-4.78%)
Dec 26, 2012 4.400 4.640 4.400 4.600 6,132,417 +0.18(+4.07%)
Dec 24, 2012 4.400 4.470 4.350 4.420 2,541,363 -0.01(-0.23%)
Dec 21, 2012 4.280 4.480 4.210 4.430 17,336,905 -0.12(-2.64%)
Dec 20, 2012 4.530 4.580 4.410 4.550 5,904,223 +0.03(+0.66%)
Dec 19, 2012 4.610 4.640 4.510 4.520 5,539,580 -0.06(-1.31%)
Dec 18, 2012 4.480 4.630 4.470 4.580 7,894,114 +0.10(+2.23%)
Dec 17, 2012 4.500 4.540 4.420 4.480 6,717,262 +0.08(+1.82%)
Dec 14, 2012 4.200 4.450 4.200 4.400 13,761,711 +0.26(+6.28%)
Dec 13, 2012 4.160 4.250 4.130 4.140 7,329,107 -0.06(-1.43%)
Dec 12, 2012 4.340 4.340 4.170 4.200 6,555,840 -0.08(-1.87%)
Dec 11, 2012 4.200 4.330 4.170 4.280 8,620,108 +0.12(+2.88%)
Dec 10, 2012 4.110 4.200 4.070 4.160 4,900,844 +0.08(+1.96%)
Dec 07, 2012 4.130 4.155 4.030 4.080 6,997,440 -0.02(-0.49%)
Dec 06, 2012 4.060 4.120 4.010 4.100 4,884,126 +0.03(+0.74%)
Dec 05, 2012 4.000 4.090 3.900 4.070 9,853,555 +0.14(+3.56%)
Dec 04, 2012 3.880 3.990 3.860 3.930 5,699,080 -0.08(-2.00%)
Nov 30, 2012 4.130 4.165 3.980 4.010 7,631,000 -0.12(-2.91%)
Nov 29, 2012 4.100 4.210 4.070 4.130 16,532,688 +0.13(+3.25%)
Nov 28, 2012 3.850 4.050 3.820 4.000 23,254,791 +0.21(+5.54%)
Nov 27, 2012 3.900 3.920 3.780 3.790 6,382,485 -0.03(-0.79%)
Nov 26, 2012 3.970 3.970 3.780 3.820 7,992,697 -0.01(-0.26%)
Nov 24, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.00(+0.00%)
Nov 23, 2012 3.840 3.920 3.780 3.830 3,698,213 +0.05(+1.32%)
Nov 21, 2012 3.740 3.900 3.690 3.780 10,814,448 +0.04(+1.07%)
Nov 20, 2012 3.740 3.780 3.640 3.740 12,056,193 +0.08(+2.19%)
Nov 19, 2012 3.650 3.770 3.570 3.660 11,500,768 +0.09(+2.52%)
Nov 16, 2012 3.660 3.660 3.420 3.570 16,340,476 -0.06(-1.65%)
Nov 15, 2012 3.840 3.840 3.560 3.630 51,767,190 -0.39(-9.70%)
Nov 14, 2012 4.480 4.530 4.010 4.020 20,019,375 -0.48(-10.67%)
Nov 13, 2012 4.940 5.080 4.390 4.500 27,153,089 -0.96(-17.58%)
Nov 12, 2012 5.490 5.550 5.380 5.460 2,890,291 +0.05(+0.92%)
Nov 09, 2012 5.290 5.600 5.270 5.410 4,483,664 +0.07(+1.31%)
Nov 08, 2012 5.430 5.585 5.300 5.340 6,242,593 -0.09(-1.66%)
Nov 07, 2012 5.580 5.580 5.250 5.430 7,820,434 -0.23(-4.06%)
Nov 06, 2012 5.400 5.770 5.360 5.660 8,970,641 +0.34(+6.39%)
Nov 05, 2012 5.230 5.405 5.180 5.320 3,953,408 +0.07(+1.33%)
Nov 02, 2012 5.590 5.590 5.240 5.250 5,157,269 -0.23(-4.20%)
Nov 01, 2012 5.080 5.580 5.070 5.480 10,020,959 +0.44(+8.73%)
Oct 31, 2012 5.200 5.280 5.010 5.040 4,656,271 -0.15(-2.89%)
Oct 26, 2012 5.190 5.190 5.190 0 -0.02(-0.38%)
Oct 25, 2012 5.220 5.250 5.120 5.210 6,715,179 +0.06(+1.17%)
Oct 24, 2012 5.160 5.240 5.110 5.150 6,017,398 -0.04(-0.77%)
Oct 23, 2012 5.290 5.360 5.100 5.190 13,058,491 -0.32(-5.81%)
Oct 19, 2012 5.750 5.750 5.470 5.510 6,217,642 -0.28(-4.84%)
Oct 18, 2012 5.720 5.900 5.650 5.790 9,343,556 +0.07(+1.22%)
Oct 17, 2012 5.530 5.850 5.440 5.720 11,718,841 +0.23(+4.19%)
Oct 16, 2012 5.360 5.510 5.320 5.490 7,545,636 +0.17(+3.20%)
Oct 15, 2012 5.190 5.320 5.130 5.320 4,770,398 +0.12(+2.31%)
Oct 12, 2012 5.360 5.390 5.130 5.200 4,484,060 -0.16(-2.99%)
Oct 11, 2012 5.180 5.390 5.120 5.360 7,073,968 +0.25(+4.89%)
Oct 10, 2012 5.290 5.330 5.080 5.110 8,350,000 -0.08(-1.54%)
Oct 09, 2012 5.170 5.420 5.150 5.190 12,601,381 +0.09(+1.76%)
Oct 08, 2012 4.850 5.130 4.815 5.100 8,637,878 +0.23(+4.72%)
Oct 06, 2012 4.910 5.040 4.840 4.870 6,113,025 +0.00(+0.00%)
Oct 05, 2012 4.910 5.040 4.840 4.870 6,113,025 +0.05(+1.04%)
Oct 04, 2012 4.770 4.940 4.740 4.820 7,536,673 +0.08(+1.69%)
Oct 03, 2012 4.800 4.820 4.710 4.740 3,396,091 -0.05(-1.04%)
Oct 02, 2012 4.930 4.960 4.780 4.790 4,260,358 -0.09(-1.84%)
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