AK STEEL HOLDING CORP. (NY: AKS)
6.590 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.070 8.190 7.800 7.920 8,386,289 -0.14(-1.74%)
Feb 28, 2012 8.140 8.260 8.020 8.060 6,283,925 -0.02(-0.25%)
Feb 27, 2012 8.090 8.120 7.950 8.080 6,722,212 -0.02(-0.25%)
Feb 24, 2012 8.040 8.170 8.000 8.100 4,819,231 +0.05(+0.62%)
Feb 23, 2012 8.080 8.200 7.960 8.050 5,473,306 +0.03(+0.37%)
Feb 22, 2012 8.150 8.280 8.000 8.020 7,346,050 -0.17(-2.08%)
Feb 21, 2012 8.230 8.410 8.100 8.190 7,374,246 +0.06(+0.74%)
Feb 17, 2012 8.340 8.370 8.060 8.130 5,922,240 -0.12(-1.45%)
Feb 16, 2012 8.020 8.280 7.950 8.250 7,277,927 +0.19(+2.36%)
Feb 15, 2012 8.300 8.330 8.000 8.060 7,737,760 -0.19(-2.30%)
Feb 14, 2012 8.280 8.310 8.040 8.250 10,907,761 -0.13(-1.55%)
Feb 13, 2012 8.270 8.420 8.090 8.380 8,251,166 +0.22(+2.70%)
Feb 10, 2012 8.380 8.415 8.130 8.160 10,286,920 -0.45(-5.23%)
Feb 09, 2012 8.600 8.680 8.250 8.610 9,143,699 +0.07(+0.82%)
Feb 08, 2012 8.790 8.870 8.540 8.540 8,274,583 -0.24(-2.73%)
Feb 07, 2012 8.900 9.040 8.630 8.780 7,635,779 -0.15(-1.68%)
Feb 06, 2012 8.990 9.050 8.680 8.930 9,679,062 +0.14(+1.59%)
Feb 03, 2012 9.210 9.250 8.710 8.790 13,007,243 -0.25(-2.77%)
Feb 02, 2012 9.390 9.430 8.970 9.040 14,701,157 -0.53(-5.54%)
Feb 01, 2012 9.590 9.740 9.530 9.570 6,687,229 +0.13(+1.38%)
Jan 31, 2012 9.800 10.00 9.410 9.440 9,949,602 -0.19(-1.97%)
Jan 30, 2012 9.570 9.690 9.380 9.630 7,706,887 -0.28(-2.83%)
Jan 27, 2012 9.610 10.00 9.550 9.910 5,121,151 +0.09(+0.92%)
Jan 26, 2012 10.20 10.33 9.675 9.820 9,901,664 -0.22(-2.19%)
Jan 25, 2012 9.190 10.12 9.160 10.04 13,702,822 +0.75(+8.07%)
Jan 24, 2012 9.040 9.330 8.760 9.290 11,049,941 +0.09(+0.98%)
Jan 23, 2012 9.280 9.470 9.110 9.200 7,769,773 -0.07(-0.76%)
Jan 20, 2012 9.280 9.450 9.150 9.270 5,116,870 -0.13(-1.38%)
Jan 19, 2012 9.420 9.580 9.230 9.400 7,465,215 +0.21(+2.29%)
Jan 18, 2012 9.030 9.270 8.950 9.190 9,493,416 +0.12(+1.32%)
Jan 17, 2012 9.200 9.290 8.930 9.070 9,699,356 -0.04(-0.44%)
Jan 13, 2012 9.350 9.400 9.040 9.110 8,058,071 -0.42(-4.41%)
Jan 12, 2012 9.850 9.870 9.420 9.530 9,197,121 -0.25(-2.56%)
Jan 11, 2012 9.170 9.960 9.080 9.780 16,471,595 +0.77(+8.55%)
Jan 10, 2012 8.900 9.100 8.890 9.010 7,274,469 +0.34(+3.92%)
Jan 09, 2012 8.760 8.970 8.620 8.670 5,592,421 -0.08(-0.91%)
Jan 06, 2012 8.770 8.850 8.650 8.750 4,506,940 +0.06(+0.69%)
Jan 05, 2012 8.680 8.905 8.530 8.690 6,601,519 -0.15(-1.70%)
Jan 04, 2012 8.610 8.910 8.570 8.840 6,414,602 +0.58(+7.02%)
Dec 30, 2011 8.150 8.320 8.150 8.260 3,224,560 +0.11(+1.35%)
Dec 29, 2011 8.090 8.200 8.020 8.150 2,937,719 +0.10(+1.24%)
Dec 28, 2011 8.350 8.430 8.000 8.050 4,276,488 -0.25(-3.01%)
Dec 27, 2011 8.330 8.485 8.220 8.300 3,690,859 -0.09(-1.07%)
Dec 23, 2011 8.250 8.410 8.060 8.390 3,890,384 +0.31(+3.84%)
Dec 21, 2011 8.000 8.100 7.840 8.080 4,916,298 +0.09(+1.13%)
Dec 20, 2011 7.680 8.035 7.672 7.990 6,849,393 +0.50(+6.68%)
Dec 19, 2011 7.670 7.860 7.450 7.490 11,706,906 -0.03(-0.40%)
Dec 16, 2011 7.410 7.608 7.310 7.520 26,650,794 +0.19(+2.59%)
Dec 15, 2011 7.700 7.750 7.300 7.330 7,241,064 -0.14(-1.87%)
Dec 14, 2011 7.560 7.735 7.330 7.470 10,078,612 -0.26(-3.36%)
Dec 13, 2011 8.210 8.310 7.660 7.730 8,957,640 -0.42(-5.15%)
Dec 12, 2011 8.450 8.470 7.960 8.150 8,798,453 -0.46(-5.34%)
Dec 09, 2011 8.520 8.780 8.399 8.610 7,723,508 +0.23(+2.74%)
Dec 08, 2011 8.520 8.900 8.325 8.380 10,312,747 -0.33(-3.79%)
Dec 07, 2011 8.700 8.800 8.460 8.710 6,587,423 +0.03(+0.35%)
Dec 06, 2011 8.490 8.860 8.270 8.680 7,178,358 +0.18(+2.12%)
Dec 05, 2011 8.520 8.640 8.380 8.500 7,620,925 +0.28(+3.41%)
Dec 02, 2011 8.440 8.620 8.150 8.220 9,142,200 +0.04(+0.49%)
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