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 (%)
Nov 28, 2003
2.852
2.890
2.794
2.871
374,081
+0.02(+0.67%)
Nov 26, 2003
2.737
2.861
2.737
2.852
811,693
+0.11(+4.20%)
Nov 25, 2003
2.708
2.737
2.584
2.737
507,308
+0.07(+2.51%)
Nov 24, 2003
2.584
2.727
2.584
2.670
693,199
+0.10(+3.72%)
Nov 21, 2003
2.488
2.584
2.440
2.574
531,027
+0.09(+3.46%)
Nov 20, 2003
2.450
2.536
2.450
2.488
382,126
-0.06(-2.26%)
Nov 19, 2003
2.603
2.632
2.517
2.546
457,674
-0.05(-1.84%)
Nov 18, 2003
2.603
2.622
2.546
2.594
732,383
+0.07(+2.65%)
Nov 17, 2003
2.536
2.555
2.460
2.527
1,057,040
-0.09(-3.30%)
Nov 14, 2003
2.680
2.737
2.603
2.613
906,049
-0.07(-2.50%)
Nov 13, 2003
2.699
2.747
2.651
2.680
1,139,588
-0.01(-0.36%)
Nov 12, 2003
2.488
2.689
2.488
2.689
650,984
+0.11(+4.46%)
Nov 11, 2003
2.871
2.871
2.574
2.574
2,042,608
-0.30(-10.33%)
Nov 10, 2003
3.082
3.101
2.727
2.871
2,128,187
-0.15(-5.06%)
Nov 07, 2003
2.871
3.091
2.861
3.024
4,671,833
+0.22(+7.85%)
Nov 06, 2003
2.622
2.804
2.603
2.804
4,451,146
+0.22(+8.52%)
Nov 05, 2003
2.393
2.584
2.393
2.584
2,953,882
+0.19(+8.00%)
Nov 04, 2003
2.354
2.412
2.316
2.393
863,996
+0.06(+2.46%)
Nov 03, 2003
2.297
2.364
2.326
2.335
350,471
+0.04(+1.67%)
Oct 31, 2003
2.287
2.383
2.268
2.297
1,556,198
+0.05(+2.13%)
Oct 30, 2003
2.211
2.297
2.153
2.249
563,629
+0.04(+1.73%)
Oct 29, 2003
2.153
2.249
2.144
2.211
721,830
+0.02(+0.87%)
Oct 28, 2003
2.163
2.201
2.125
2.192
447,643
+0.06(+2.69%)
Oct 27, 2003
2.115
2.220
2.115
2.134
596,439
+0.01(+0.45%)
Oct 24, 2003
2.192
2.220
2.010
2.125
811,693
-0.08(-3.48%)
Oct 23, 2003
2.153
2.249
2.153
2.201
647,745
-0.02(-0.86%)
Oct 22, 2003
2.201
2.249
2.182
2.220
1,052,442
-0.04(-1.69%)
Oct 21, 2003
2.316
2.326
2.153
2.259
1,071,564
-0.04(-1.67%)
Oct 20, 2003
2.287
2.316
2.287
2.297
547,537
+0.03(+1.27%)
Oct 17, 2003
2.287
2.306
2.259
2.268
957,354
-0.01(-0.42%)
Oct 16, 2003
2.297
2.297
2.297
2.278
670,942
-0.01(-0.42%)
Oct 15, 2003
2.278
2.680
2.220
2.287
1,198,940
+0.04(+1.70%)
Oct 14, 2003
2.287
2.287
2.287
2.249
2,268,415
-0.01(-0.42%)
Oct 13, 2003
2.249
2.297
2.230
2.259
1,057,980
+0.03(+1.29%)
Oct 10, 2003
2.211
2.211
2.211
2.230
1,259,754
+0.07(+3.10%)
Oct 09, 2003
2.153
2.268
2.125
2.163
1,829,967
+0.09(+4.15%)
Oct 08, 2003
2.019
2.086
2.019
2.077
637,505
+0.06(+2.84%)
Oct 07, 2003
1.943
2.038
1.943
2.019
971,670
+0.10(+4.98%)
Oct 06, 2003
1.924
1.981
1.924
1.924
1,653,793
+0.00(+0.00%)
Oct 03, 2003
1.962
1.981
1.895
1.924
1,748,358
+0.10(+5.24%)
Oct 02, 2003
1.809
2.010
1.723
1.828
3,965,572
-0.18(-9.05%)
Oct 01, 2003
1.904
2.048
1.904
2.010
1,733,207
+0.10(+5.00%)
Sep 30, 2003
1.962
1.962
1.790
1.914
1,737,491
+0.02(+1.01%)
Sep 29, 2003
1.885
2.058
1.866
1.895
1,401,445
+0.01(+0.51%)
Sep 26, 2003
1.770
1.924
1.675
1.885
6,285,189
+0.06(+3.14%)
Sep 25, 2003
2.115
2.134
1.828
1.828
3,901,414
-0.28(-13.18%)
Sep 24, 2003
2.201
2.211
2.086
2.105
1,069,265
-0.09(-3.93%)
Sep 23, 2003
2.220
2.220
2.172
2.192
1,125,900
+0.02(+0.88%)
Sep 22, 2003
2.201
2.278
2.153
2.172
1,352,647
-0.05(-2.16%)
Sep 19, 2003
2.450
2.450
2.201
2.220
5,039,749
-0.23(-9.37%)
Sep 18, 2003
2.498
2.517
2.460
2.450
1,040,426
+0.01(+0.39%)
Sep 17, 2003
2.584
2.613
2.393
2.440
1,309,074
-0.18(-6.93%)
Sep 16, 2003
2.641
2.718
2.594
2.622
435,417
-0.02(-0.72%)
Sep 15, 2003
2.747
2.794
2.632
2.641
577,735
-0.10(-3.50%)
Sep 12, 2003
2.603
2.756
2.594
2.737
1,471,977
+0.15(+5.93%)
Sep 11, 2003
2.708
2.708
2.574
2.584
522,773
-0.05(-1.82%)
Sep 10, 2003
2.756
2.756
2.632
2.632
468,437
-0.11(-3.85%)
Sep 09, 2003
2.747
2.804
2.546
2.737
677,421
+0.02(+0.70%)
Sep 08, 2003
2.766
2.871
2.680
2.718
850,564
-0.02(-0.70%)
Sep 05, 2003
2.727
3.015
2.727
2.737
2,401,642
+0.01(+0.35%)
Sep 04, 2003
2.364
2.823
2.345
2.727
8,820,581
+0.32(+13.10%)
Sep 03, 2003
2.316
2.479
2.287
2.412
1,399,355
+0.04(+1.61%)
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
.