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, 2017
5.410
5.460
4.580
4.590
92,770,304
-1.26(-21.54%)
Oct 30, 2017
6.080
6.080
5.850
5.850
16,172,491
-0.20(-3.31%)
Oct 27, 2017
5.970
6.075
5.914
6.050
13,740,680
+0.00(+0.00%)
Oct 26, 2017
6.070
6.120
5.960
6.050
10,517,938
+0.03(+0.50%)
Oct 25, 2017
6.190
6.210
5.930
6.020
19,487,112
-0.21(-3.37%)
Oct 24, 2017
6.190
6.290
6.160
6.230
13,246,857
+0.08(+1.30%)
Oct 23, 2017
6.200
6.270
6.134
6.150
13,382,566
-0.04(-0.65%)
Oct 20, 2017
6.150
6.250
6.100
6.190
16,818,138
+0.15(+2.48%)
Oct 19, 2017
5.850
6.050
5.800
6.040
13,387,248
+0.09(+1.51%)
Oct 18, 2017
5.730
6.100
5.700
5.950
28,029,444
+0.29(+5.12%)
Oct 17, 2017
5.670
5.800
5.650
5.660
12,514,188
-0.03(-0.53%)
Oct 16, 2017
5.870
5.910
5.611
5.690
13,919,547
-0.11(-1.90%)
Oct 13, 2017
5.710
5.870
5.690
5.800
23,945,128
+0.31(+5.65%)
Oct 12, 2017
5.420
5.550
5.420
5.490
8,845,540
+0.06(+1.10%)
Oct 11, 2017
5.380
5.490
5.350
5.430
8,200,331
+0.07(+1.31%)
Oct 10, 2017
5.410
5.440
5.350
5.360
8,159,643
-0.03(-0.56%)
Oct 09, 2017
5.580
5.590
5.320
5.390
12,215,288
-0.19(-3.41%)
Oct 06, 2017
5.650
5.650
5.540
5.580
7,567,931
-0.09(-1.59%)
Oct 05, 2017
5.820
5.860
5.660
5.670
12,816,927
-0.10(-1.73%)
Oct 04, 2017
5.740
5.860
5.730
5.770
9,916,141
+0.03(+0.52%)
Oct 03, 2017
5.740
5.820
5.630
5.740
10,584,837
+0.03(+0.53%)
Oct 02, 2017
5.560
5.860
5.545
5.710
19,800,508
+0.12(+2.15%)
Sep 29, 2017
5.510
5.640
5.479
5.590
10,631,897
+0.09(+1.64%)
Sep 28, 2017
5.410
5.550
5.340
5.500
12,195,027
+0.13(+2.42%)
Sep 27, 2017
5.450
5.231
5.370
27,200,844
+0.04(+0.75%)
Sep 26, 2017
5.340
5.440
5.305
5.330
10,613,379
+0.00(+0.00%)
Sep 25, 2017
5.220
5.350
5.170
5.330
12,201,127
+0.11(+2.11%)
Sep 22, 2017
5.410
5.420
5.200
5.220
28,207,444
-0.32(-5.78%)
Sep 21, 2017
5.580
5.610
5.470
5.540
11,332,803
-0.10(-1.77%)
Sep 20, 2017
5.620
5.690
5.570
5.640
11,521,961
+0.03(+0.53%)
Sep 19, 2017
5.600
5.660
5.510
5.610
10,318,417
+0.00(+0.00%)
Sep 18, 2017
5.560
5.700
5.520
5.610
13,255,085
+0.05(+0.90%)
Sep 15, 2017
5.580
5.705
5.550
5.560
16,046,249
-0.05(-0.89%)
Sep 14, 2017
5.700
5.705
5.470
5.610
18,716,110
-0.13(-2.26%)
Sep 13, 2017
5.740
5.820
5.650
5.740
11,753,719
-0.02(-0.35%)
Sep 12, 2017
5.740
5.800
5.630
5.760
10,320,379
+0.03(+0.52%)
Sep 11, 2017
5.920
5.960
5.660
5.730
15,565,125
-0.14(-2.39%)
Sep 08, 2017
5.940
5.980
5.750
5.870
13,242,293
-0.11(-1.84%)
Sep 07, 2017
5.890
6.020
5.860
5.980
16,219,093
+0.14(+2.40%)
Sep 06, 2017
5.820
5.890
5.750
5.840
11,996,222
+0.07(+1.21%)
Sep 05, 2017
5.790
5.985
5.650
5.770
20,756,528
+0.08(+1.41%)
Sep 01, 2017
5.640
5.800
5.620
5.690
14,595,076
+0.09(+1.61%)
Aug 31, 2017
5.820
5.860
5.560
5.600
21,560,704
-0.17(-2.95%)
Aug 30, 2017
5.510
5.820
5.470
5.770
22,070,776
+0.27(+4.91%)
Aug 29, 2017
5.400
5.650
5.350
5.500
16,088,953
+0.03(+0.55%)
Aug 28, 2017
5.330
5.630
5.310
5.470
18,376,176
+0.18(+3.40%)
Aug 25, 2017
5.310
5.340
5.240
5.290
11,031,895
+0.01(+0.19%)
Aug 24, 2017
5.350
5.455
5.270
5.280
10,292,540
-0.11(-2.04%)
Aug 23, 2017
5.160
5.390
5.130
5.390
14,251,512
+0.16(+3.06%)
Aug 22, 2017
5.220
5.290
5.180
5.230
13,857,080
+0.03(+0.58%)
Aug 21, 2017
5.270
5.310
5.170
5.200
8,145,891
-0.05(-0.95%)
Aug 18, 2017
5.260
5.330
5.150
5.250
10,319,234
-0.01(-0.19%)
Aug 17, 2017
5.390
5.459
5.250
5.260
9,131,702
-0.17(-3.13%)
Aug 16, 2017
5.280
5.470
5.250
5.430
14,016,079
+0.19(+3.63%)
Aug 15, 2017
5.130
5.320
5.110
5.240
12,014,454
+0.10(+1.95%)
Aug 14, 2017
5.160
5.220
5.070
5.140
15,333,626
+0.03(+0.59%)
Aug 11, 2017
5.290
5.340
5.010
5.110
20,719,968
-0.22(-4.13%)
Aug 10, 2017
5.350
5.540
5.320
5.330
15,238,071
-0.04(-0.74%)
Aug 09, 2017
5.370
5.455
5.315
5.370
9,210,195
-0.05(-0.92%)
Aug 08, 2017
5.480
5.560
5.310
5.420
14,729,012
-0.09(-1.63%)
Aug 07, 2017
5.540
5.660
5.440
5.510
15,876,179
+0.05(+0.92%)
Aug 04, 2017
5.420
5.490
5.330
5.460
13,004,573
+0.10(+1.87%)
Aug 03, 2017
5.350
5.480
5.320
5.360
10,733,216
+0.01(+0.19%)
Aug 02, 2017
5.380
5.470
5.300
5.350
17,705,656
-0.04(-0.74%)
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
.