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 (%)
Apr 30, 2018
4.700
4.820
4.410
4.590
29,239,896
-0.16(-3.37%)
Apr 27, 2018
4.800
4.835
4.540
4.750
25,906,376
-0.08(-1.66%)
Apr 26, 2018
4.870
4.935
4.730
4.830
11,403,225
-0.02(-0.41%)
Apr 25, 2018
4.670
4.880
4.660
4.850
9,557,346
+0.15(+3.19%)
Apr 24, 2018
4.720
4.780
4.590
4.700
8,519,480
+0.02(+0.43%)
Apr 23, 2018
4.710
4.810
4.645
4.680
7,848,858
-0.07(-1.47%)
Apr 20, 2018
4.760
4.830
4.670
4.750
8,332,345
+0.00(+0.00%)
Apr 19, 2018
4.800
4.830
4.680
4.750
14,190,943
-0.07(-1.45%)
Apr 18, 2018
4.760
4.930
4.680
4.820
21,942,282
+0.11(+2.34%)
Apr 17, 2018
4.560
4.750
4.560
4.710
14,292,274
+0.18(+3.97%)
Apr 16, 2018
4.500
4.580
4.460
4.530
8,854,919
+0.06(+1.34%)
Apr 13, 2018
4.530
4.580
4.400
4.470
7,977,809
-0.02(-0.45%)
Apr 12, 2018
4.370
4.520
4.360
4.490
11,335,504
+0.12(+2.75%)
Apr 11, 2018
4.400
4.440
4.330
4.370
10,234,491
-0.06(-1.35%)
Apr 10, 2018
4.380
4.460
4.350
4.430
11,596,344
+0.12(+2.78%)
Apr 09, 2018
4.420
4.440
4.300
4.310
10,200,464
-0.06(-1.37%)
Apr 06, 2018
4.510
4.560
4.320
4.370
12,571,943
-0.20(-4.38%)
Apr 05, 2018
4.470
4.615
4.430
4.570
11,373,805
+0.15(+3.39%)
Apr 04, 2018
4.380
4.445
4.330
4.420
9,567,703
-0.08(-1.78%)
Apr 03, 2018
4.460
4.540
4.400
4.500
9,862,661
+0.08(+1.81%)
Apr 02, 2018
4.510
4.645
4.370
4.420
12,218,799
-0.11(-2.43%)
Mar 29, 2018
4.530
4.530
4.530
0
+0.25(+5.84%)
Mar 28, 2018
4.380
4.477
4.260
4.280
13,325,450
-0.11(-2.51%)
Mar 27, 2018
4.590
4.620
4.350
4.390
13,507,979
-0.13(-2.88%)
Mar 26, 2018
4.470
4.550
4.390
4.520
13,689,163
+0.12(+2.73%)
Mar 23, 2018
4.530
4.550
4.370
4.400
20,937,502
-0.10(-2.22%)
Mar 22, 2018
4.840
4.950
4.490
4.500
27,015,748
-0.43(-8.72%)
Mar 21, 2018
4.810
4.990
4.760
4.930
10,846,310
+0.11(+2.28%)
Mar 20, 2018
4.990
5.000
4.720
4.820
14,962,182
-0.13(-2.63%)
Mar 19, 2018
5.060
5.120
4.860
4.950
15,071,029
-0.18(-3.51%)
Mar 16, 2018
4.950
5.150
4.900
5.130
21,874,164
+0.20(+4.06%)
Mar 15, 2018
4.890
4.970
4.840
4.930
13,925,647
+0.07(+1.44%)
Mar 14, 2018
5.220
4.840
4.860
27,163,446
-0.33(-6.36%)
Mar 13, 2018
5.280
5.390
5.160
5.190
13,895,661
-0.17(-3.17%)
Mar 12, 2018
5.260
5.390
5.180
5.360
14,158,961
+0.10(+1.90%)
Mar 09, 2018
5.600
5.630
5.180
5.260
30,942,884
-0.19(-3.49%)
Mar 08, 2018
5.660
5.690
5.360
5.450
26,832,764
-0.23(-4.05%)
Mar 07, 2018
5.870
5.680
23,141,832
+0.06(+1.07%)
Mar 06, 2018
5.550
5.630
5.415
5.620
17,685,284
+0.04(+0.72%)
Mar 05, 2018
5.600
5.790
5.570
5.580
15,933,493
-0.11(-1.93%)
Mar 02, 2018
5.620
5.800
5.410
5.690
24,354,576
+0.04(+0.71%)
Mar 01, 2018
5.590
5.840
5.210
5.650
71,764,048
+0.49(+9.50%)
Feb 28, 2018
5.530
5.580
5.150
5.160
15,192,497
-0.31(-5.67%)
Feb 27, 2018
5.630
5.680
5.440
5.470
11,272,538
-0.18(-3.19%)
Feb 26, 2018
5.730
5.780
5.630
5.650
15,457,254
+0.15(+2.73%)
Feb 23, 2018
5.650
5.680
5.460
5.500
12,950,769
-0.12(-2.14%)
Feb 22, 2018
5.620
14,364,448
-0.07(-1.23%)
Feb 21, 2018
5.830
5.851
5.660
5.690
13,828,108
-0.12(-2.07%)
Feb 20, 2018
5.816
6.050
5.683
5.810
32,329,992
-0.15(-2.52%)
Feb 16, 2018
5.960
5.960
5.960
0
+0.72(+13.74%)
Feb 15, 2018
5.220
5.260
5.080
5.240
14,111,392
+0.06(+1.16%)
Feb 14, 2018
4.850
5.200
4.850
5.180
16,442,054
+0.34(+7.02%)
Feb 13, 2018
4.730
4.910
4.700
4.840
12,241,759
+0.08(+1.68%)
Feb 12, 2018
4.600
4.800
4.550
4.760
19,118,804
+0.26(+5.78%)
Feb 09, 2018
4.630
4.670
4.360
4.500
21,355,924
-0.06(-1.32%)
Feb 08, 2018
4.640
4.720
4.490
4.560
21,235,020
-0.04(-0.87%)
Feb 07, 2018
4.830
4.830
4.600
4.600
21,013,222
-0.20(-4.17%)
Feb 06, 2018
4.600
4.840
4.560
4.800
21,981,224
+0.12(+2.59%)
Feb 05, 2018
4.630
5.000
4.560
4.679
28,990,212
-0.08(-1.71%)
Feb 02, 2018
4.950
4.980
4.700
4.760
25,991,860
-0.24(-4.80%)
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
.