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 (%)
Dec 31, 2014
5.980
5.940
5.940
5.940
7,937,500
-0.03(-0.50%)
Dec 30, 2014
5.870
6.070
5.870
5.970
6,834,357
+0.06(+1.02%)
Dec 29, 2014
5.950
6.090
5.820
5.910
4,522,588
-0.01(-0.17%)
Dec 26, 2014
5.840
5.990
5.710
5.920
5,920,281
+0.16(+2.78%)
Dec 24, 2014
5.670
5.760
5.760
5.760
4,313,500
+0.11(+1.95%)
Dec 23, 2014
5.690
5.830
5.620
5.650
5,706,912
-0.01(-0.18%)
Dec 22, 2014
6.220
6.250
5.590
5.660
15,217,295
-0.59(-9.44%)
Dec 19, 2014
5.960
6.370
5.950
6.250
15,279,264
+0.23(+3.82%)
Dec 18, 2014
6.020
6.100
5.830
6.020
16,359,479
+0.46(+8.27%)
Dec 17, 2014
5.250
5.570
5.160
5.560
10,098,415
+0.32(+6.11%)
Dec 16, 2014
5.230
5.500
5.190
5.240
10,250,010
+0.02(+0.38%)
Dec 15, 2014
5.260
5.440
5.080
5.220
9,193,598
+0.02(+0.38%)
Dec 12, 2014
5.270
5.320
5.150
5.200
6,844,662
-0.13(-2.44%)
Dec 11, 2014
5.410
5.510
5.300
5.330
6,128,724
-0.06(-1.11%)
Dec 10, 2014
5.520
5.590
5.350
5.390
6,872,514
-0.20(-3.58%)
Dec 09, 2014
5.260
5.650
5.240
5.590
11,185,492
+0.23(+4.29%)
Dec 08, 2014
5.620
5.660
5.310
5.360
10,014,570
-0.32(-5.63%)
Dec 05, 2014
5.770
5.910
5.660
5.680
7,878,559
-0.09(-1.56%)
Dec 04, 2014
5.720
5.980
5.630
5.770
9,399,239
+0.05(+0.87%)
Dec 03, 2014
5.470
5.870
5.410
5.720
12,748,705
+0.30(+5.54%)
Dec 02, 2014
5.400
5.690
5.360
5.420
11,153,637
+0.04(+0.74%)
Dec 01, 2014
5.900
5.960
5.350
5.380
21,937,478
-0.54(-9.12%)
Nov 28, 2014
6.420
6.420
5.880
5.920
16,102,768
-0.60(-9.20%)
Nov 26, 2014
6.750
6.520
6.520
6.520
10,457,900
-0.21(-3.12%)
Nov 25, 2014
6.490
6.800
6.470
6.730
9,770,539
+0.28(+4.34%)
Nov 24, 2014
6.430
6.550
6.340
6.450
8,860,267
+0.05(+0.78%)
Nov 21, 2014
6.500
6.540
6.260
6.400
13,489,115
+0.21(+3.39%)
Nov 20, 2014
6.030
6.240
5.980
6.190
9,324,229
+0.12(+1.98%)
Nov 19, 2014
6.350
6.350
6.045
6.070
10,221,280
-0.32(-5.01%)
Nov 18, 2014
6.420
6.540
6.310
6.390
9,570,462
-0.05(-0.78%)
Nov 17, 2014
6.490
6.640
6.400
6.440
10,341,062
-0.10(-1.53%)
Nov 14, 2014
6.290
6.680
6.200
6.540
11,033,259
+0.22(+3.48%)
Nov 13, 2014
6.310
6.600
6.280
6.320
9,402,198
+0.08(+1.28%)
Nov 12, 2014
6.240
6.430
6.170
6.240
9,310,140
-0.08(-1.27%)
Nov 11, 2014
6.600
6.640
6.250
6.320
11,826,819
-0.31(-4.68%)
Nov 10, 2014
6.730
6.860
6.520
6.630
14,134,583
+0.01(+0.15%)
Nov 07, 2014
6.230
6.770
6.200
6.620
16,606,811
+0.48(+7.82%)
Nov 06, 2014
6.210
6.290
5.990
6.140
14,119,401
-0.09(-1.44%)
Nov 05, 2014
6.400
6.430
6.095
6.230
18,246,384
-0.11(-1.74%)
Nov 04, 2014
7.370
7.400
6.160
6.340
29,942,882
-1.09(-14.67%)
Nov 03, 2014
7.560
7.590
7.250
7.430
15,465,918
-0.14(-1.85%)
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%)
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
.