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 (%)
Mar 31, 2009
6.910
7.101
6.632
6.814
6,422,861
+0.08(+1.14%)
Mar 30, 2009
7.178
7.178
6.603
6.737
8,995,513
-1.00(-12.98%)
Mar 26, 2009
7.934
8.048
7.637
7.742
9,802,511
+0.09(+1.13%)
Mar 25, 2009
7.943
8.374
7.216
7.656
9,598,732
-0.03(-0.37%)
Mar 24, 2009
7.369
8.077
7.178
7.685
9,855,904
+0.12(+1.65%)
Mar 23, 2009
7.350
7.560
7.235
7.560
7,698,677
+0.95(+14.33%)
Mar 20, 2009
7.302
7.302
6.422
6.613
8,187,548
-0.75(-10.14%)
Mar 19, 2009
7.091
7.627
6.890
7.359
11,528,593
+0.72(+10.81%)
Mar 18, 2009
5.752
6.642
5.656
6.642
10,597,440
+0.86(+14.90%)
Mar 17, 2009
5.551
5.799
5.321
5.780
6,668,050
-0.11(-1.79%)
Mar 16, 2009
6.067
6.355
5.799
5.886
8,143,010
-0.11(-1.76%)
Mar 13, 2009
6.201
6.393
5.723
5.991
0
-0.22(-3.54%)
Mar 12, 2009
5.981
6.288
5.522
6.211
12,414,589
-0.05(-0.76%)
Mar 11, 2009
6.536
6.670
5.991
6.259
7,945,561
-0.44(-6.57%)
Mar 10, 2009
6.316
6.785
6.106
6.699
9,788,713
+0.79(+13.45%)
Mar 09, 2009
5.780
6.163
5.621
5.905
7,107,453
+0.08(+1.31%)
Mar 06, 2009
6.000
6.268
5.579
5.828
0
-0.01(-0.16%)
Mar 05, 2009
6.374
6.383
5.694
5.838
7,753,790
-0.67(-10.29%)
Mar 04, 2009
6.240
6.804
6.125
6.508
10,863,721
+1.29(+24.77%)
Mar 02, 2009
5.646
5.809
5.158
5.216
8,652,972
-0.70(-11.81%)
Feb 27, 2009
5.685
6.259
5.599
5.914
0
-0.04(-0.64%)
Feb 26, 2009
6.173
6.460
5.866
5.953
7,447,547
-0.01(-0.16%)
Feb 25, 2009
6.307
6.450
5.905
5.962
6,859,805
-0.43(-6.74%)
Feb 24, 2009
5.799
6.422
5.560
6.393
8,859,187
+0.65(+11.33%)
Feb 23, 2009
6.756
6.791
5.704
5.742
7,395,196
-0.86(-13.04%)
Feb 20, 2009
6.651
6.690
6.134
6.603
0
-0.33(-4.83%)
Feb 19, 2009
7.321
7.560
6.919
6.938
6,484,446
-0.20(-2.81%)
Feb 18, 2009
7.704
7.790
6.871
7.139
7,330,314
-0.32(-4.24%)
Feb 17, 2009
8.316
8.374
7.436
7.455
8,515,955
-1.26(-14.49%)
Feb 13, 2009
8.336
8.948
8.182
8.718
0
+0.42(+5.08%)
Feb 12, 2009
8.288
8.364
7.876
8.297
8,798,137
-0.08(-0.91%)
Feb 11, 2009
8.336
8.661
8.010
8.374
7,546,668
+0.24(+2.94%)
Feb 10, 2009
9.216
9.618
8.020
8.135
15,492,957
-1.22(-13.09%)
Feb 09, 2009
9.541
9.886
9.015
9.360
8,689,439
-0.07(-0.71%)
Feb 06, 2009
8.986
9.446
8.852
9.427
0
+0.87(+10.18%)
Feb 05, 2009
8.202
8.785
8.001
8.556
7,517,260
+0.38(+4.68%)
Feb 04, 2009
7.848
8.642
7.848
8.173
12,070,405
+0.43(+5.56%)
Feb 03, 2009
7.618
7.991
7.388
7.742
10,973,824
+0.33(+4.39%)
Feb 02, 2009
7.522
7.914
7.120
7.417
11,765,882
-0.31(-3.97%)
Jan 30, 2009
8.374
8.575
7.666
7.723
0
-0.60(-7.24%)
Jan 29, 2009
8.757
8.757
8.269
8.326
5,561,668
-0.48(-5.43%)
Jan 28, 2009
8.642
9.034
8.307
8.805
11,149,924
+0.54(+6.48%)
Jan 27, 2009
9.254
9.254
7.962
8.269
18,037,722
-0.73(-8.09%)
Jan 26, 2009
8.938
9.570
8.805
8.996
11,326,470
+0.22(+2.51%)
Jan 23, 2009
8.106
9.197
7.819
8.776
8,188,460
+0.23(+2.69%)
Jan 22, 2009
8.470
8.996
8.326
8.546
9,737,478
-0.45(-5.00%)
Jan 21, 2009
9.293
9.331
8.297
8.996
9,959,225
+0.18(+2.06%)
Jan 20, 2009
8.919
9.647
8.613
8.814
9,433,642
-0.40(-4.36%)
Jan 16, 2009
9.589
9.752
8.613
9.216
0
+0.07(+0.73%)
Jan 15, 2009
8.833
9.350
8.077
9.149
11,788,031
+0.32(+3.58%)
Jan 14, 2009
9.503
9.503
8.718
8.833
9,772,115
-0.97(-9.86%)
Jan 13, 2009
9.379
10.16
9.197
9.800
9,907,615
+0.12(+1.29%)
Jan 12, 2009
10.34
10.48
9.570
9.675
10,764,797
-0.92(-8.67%)
Jan 09, 2009
12.22
12.39
10.54
10.59
16,790,814
-1.85(-14.85%)
Jan 08, 2009
11.56
12.51
11.25
12.44
16,153,698
+1.22(+10.92%)
Jan 07, 2009
10.93
11.95
10.75
11.22
16,874,892
+0.53(+4.92%)
Jan 06, 2009
10.72
10.90
10.19
10.69
10,266,481
+0.41(+4.00%)
Jan 05, 2009
9.924
10.57
9.541
10.28
10,589,193
+0.51(+5.19%)
Jan 02, 2009
8.967
9.953
8.938
9.771
0
+0.85(+9.55%)
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
.