AK STEEL HOLDING CORP. (NY: AKS)
9.640 USD  +0.430 (+4.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.720 7.780 7.390 7.560 5,787,157 -0.07(-0.92%)
Mar 29, 2012 7.310 7.670 7.250 7.630 7,604,581 +0.26(+3.53%)
Mar 28, 2012 7.730 7.750 7.310 7.370 11,673,538 -0.33(-4.29%)
Mar 27, 2012 7.850 7.960 7.700 7.700 7,047,160 -0.14(-1.79%)
Mar 26, 2012 8.030 8.090 7.750 7.840 6,762,927 -0.08(-1.01%)
Mar 23, 2012 7.920 8.090 7.830 7.920 6,733,677 -0.01(-0.13%)
Mar 22, 2012 7.950 8.020 7.780 7.930 8,991,893 -0.19(-2.34%)
Mar 21, 2012 8.330 8.378 8.090 8.120 7,591,680 -0.18(-2.17%)
Mar 20, 2012 8.440 8.500 8.200 8.300 11,417,731 -0.29(-3.38%)
Mar 19, 2012 8.250 8.650 8.230 8.590 20,440,633 +0.39(+4.76%)
Mar 16, 2012 7.940 8.230 7.940 8.200 16,874,994 +0.30(+3.80%)
Mar 15, 2012 7.610 7.970 7.580 7.900 10,726,259 +0.31(+4.08%)
Mar 14, 2012 7.260 7.760 7.220 7.590 18,672,062 +0.25(+3.41%)
Mar 13, 2012 7.200 7.350 7.120 7.340 9,787,035 +0.22(+3.09%)
Mar 12, 2012 7.260 7.530 7.090 7.120 7,578,057 -0.20(-2.73%)
Mar 09, 2012 7.050 7.380 6.960 7.320 9,205,366 +0.29(+4.13%)
Mar 08, 2012 7.030 7.050 6.850 7.030 6,286,589 +0.15(+2.18%)
Mar 07, 2012 7.060 7.060 6.800 6.880 7,557,785 -0.03(-0.43%)
Mar 06, 2012 7.040 7.060 6.800 6.910 13,388,145 -0.38(-5.21%)
Mar 05, 2012 7.760 7.770 7.220 7.290 11,430,070 -0.47(-6.06%)
Mar 02, 2012 7.960 8.100 7.740 7.760 8,198,533 -0.24(-3.00%)
Mar 01, 2012 7.940 8.140 7.940 8.000 6,275,093 +0.08(+1.01%)
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%)
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