Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AK Steel Holding Corp
(NY:
AKS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
7.440
7.650
7.290
7.570
10,468,698
+0.30(+4.13%)
Oct 30, 2014
7.320
7.420
7.150
7.270
9,597,865
-0.13(-1.76%)
Oct 29, 2014
7.810
8.000
7.280
7.400
20,776,844
+0.05(+0.68%)
Oct 28, 2014
7.230
7.460
7.140
7.350
9,651,817
+0.21(+2.94%)
Oct 27, 2014
7.030
7.120
7.120
7.140
7,553,503
+0.02(+0.28%)
Oct 24, 2014
7.150
7.240
6.970
7.120
9,422,451
-0.07(-0.97%)
Oct 23, 2014
6.820
7.280
6.660
7.190
18,746,640
+0.44(+6.52%)
Oct 22, 2014
6.840
7.040
6.570
6.750
16,717,696
-0.14(-2.03%)
Oct 21, 2014
6.630
6.950
6.550
6.890
19,966,304
+0.48(+7.49%)
Oct 20, 2014
6.300
6.470
6.220
6.410
12,463,761
+0.11(+1.75%)
Oct 17, 2014
6.120
6.750
6.100
6.300
25,470,284
+0.54(+9.38%)
Oct 16, 2014
5.280
5.890
5.250
5.760
17,698,516
+0.28(+5.11%)
Oct 15, 2014
5.510
5.690
5.140
5.480
22,271,436
-0.16(-2.84%)
Oct 14, 2014
5.970
6.110
5.560
5.640
23,508,440
-0.14(-2.42%)
Oct 13, 2014
6.200
6.400
5.740
5.780
19,954,814
-0.34(-5.56%)
Oct 10, 2014
6.320
6.480
6.100
6.120
13,326,329
-0.22(-3.47%)
Oct 09, 2014
6.950
6.960
6.310
6.340
18,874,324
-0.67(-9.56%)
Oct 08, 2014
7.200
7.220
6.470
7.010
29,077,642
-0.19(-2.64%)
Oct 07, 2014
7.210
7.490
7.100
7.200
9,272,133
-0.10(-1.37%)
Oct 06, 2014
7.750
7.880
7.260
7.300
12,481,123
-0.35(-4.58%)
Oct 03, 2014
7.750
7.790
7.470
7.650
14,554,714
+0.02(+0.26%)
Oct 02, 2014
7.460
7.730
7.190
7.630
22,097,384
+0.38(+5.24%)
Oct 01, 2014
7.970
7.970
7.175
7.250
20,783,752
-0.76(-9.49%)
Sep 30, 2014
8.310
8.470
7.980
8.010
15,989,201
-0.30(-3.61%)
Sep 29, 2014
8.390
8.440
8.280
8.310
7,464,112
-0.21(-2.46%)
Sep 26, 2014
8.380
8.600
8.290
8.520
9,744,337
+0.07(+0.83%)
Sep 25, 2014
8.620
8.620
8.370
8.450
12,126,303
-0.28(-3.21%)
Sep 24, 2014
9.070
9.100
8.600
8.730
14,280,799
-0.30(-3.32%)
Sep 23, 2014
8.870
9.160
8.850
9.030
8,110,821
+0.21(+2.38%)
Sep 22, 2014
9.330
9.400
8.750
8.820
13,699,447
-0.60(-6.37%)
Sep 19, 2014
9.720
9.860
9.130
9.420
17,123,392
-0.32(-3.29%)
Sep 18, 2014
10.12
10.19
9.650
9.740
12,959,809
-0.52(-5.07%)
Sep 17, 2014
10.13
10.31
9.810
10.26
31,002,896
+0.62(+6.43%)
Sep 16, 2014
9.280
9.700
9.150
9.640
12,893,330
+0.43(+4.67%)
Sep 15, 2014
9.070
9.290
9.070
9.210
9,175,027
+0.10(+1.10%)
Sep 12, 2014
9.400
9.440
9.060
9.110
12,665,969
-0.27(-2.88%)
Sep 11, 2014
9.260
9.430
9.150
9.380
60,569,848
+0.30(+3.30%)
Sep 10, 2014
9.330
9.330
9.010
9.080
14,063,640
-0.26(-2.78%)
Sep 09, 2014
9.660
9.730
9.310
9.340
15,054,363
-0.50(-5.08%)
Sep 08, 2014
10.12
10.37
9.700
9.840
14,891,697
-0.60(-5.75%)
Sep 05, 2014
10.29
10.48
10.20
10.44
4,437,898
+0.10(+0.97%)
Sep 04, 2014
10.05
10.62
10.05
10.34
11,231,886
+0.33(+3.30%)
Sep 03, 2014
10.72
10.91
9.960
10.01
18,821,126
-0.68(-6.36%)
Sep 02, 2014
10.91
10.99
10.67
10.69
5,509,350
-0.23(-2.11%)
Aug 29, 2014
10.68
10.92
10.92
10.92
5,387,600
+0.30(+2.82%)
Aug 28, 2014
10.73
10.74
10.46
10.62
7,073,584
-0.24(-2.21%)
Aug 27, 2014
11.23
11.23
10.75
10.86
7,217,165
-0.33(-2.95%)
Aug 26, 2014
10.77
11.37
10.76
11.19
6,435,640
+0.38(+3.52%)
Aug 25, 2014
10.79
10.93
10.67
10.81
5,807,540
+0.13(+1.22%)
Aug 22, 2014
10.14
10.75
10.06
10.68
9,711,571
+0.67(+6.69%)
Aug 21, 2014
10.17
10.22
9.890
10.01
5,292,943
-0.21(-2.05%)
Aug 20, 2014
10.36
10.40
10.18
10.22
4,303,976
-0.18(-1.73%)
Aug 19, 2014
10.37
10.57
10.30
10.40
6,539,307
+0.04(+0.39%)
Aug 18, 2014
9.710
10.38
9.710
10.36
9,363,636
+0.77(+8.03%)
Aug 15, 2014
9.860
9.880
9.550
9.590
7,014,141
-0.16(-1.64%)
Aug 14, 2014
9.810
9.820
9.640
9.750
3,442,894
-0.05(-0.51%)
Aug 13, 2014
9.590
9.850
9.580
9.800
4,143,563
+0.22(+2.30%)
Aug 12, 2014
9.810
9.900
9.520
9.580
4,161,442
-0.25(-2.54%)
Aug 11, 2014
9.630
9.890
9.630
9.830
4,133,313
+0.30(+3.15%)
Aug 08, 2014
9.440
9.650
9.410
9.530
3,852,834
+0.05(+0.53%)
Aug 07, 2014
9.330
9.670
9.250
9.480
6,594,284
+0.21(+2.27%)
Aug 06, 2014
9.200
9.380
9.180
9.270
4,993,639
+0.02(+0.22%)
Aug 05, 2014
9.270
9.390
9.170
9.250
4,519,119
-0.13(-1.39%)
Aug 04, 2014
9.240
9.400
9.100
9.380
5,411,817
+0.25(+2.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.