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 (%)
Jul 31, 2003
2.306
2.345
2.278
2.297
438,866
+0.02(+0.84%)
Jul 30, 2003
2.383
2.479
2.278
2.278
973,551
-0.04(-1.65%)
Jul 29, 2003
2.354
2.354
2.268
2.316
414,728
-0.03(-1.22%)
Jul 28, 2003
2.373
2.373
2.306
2.345
862,267
+0.05(+2.08%)
Jul 25, 2003
2.249
2.306
2.249
2.297
1,952,640
+0.08(+3.45%)
Jul 24, 2003
2.297
2.326
2.192
2.220
1,145,335
+0.00(+0.00%)
Jul 23, 2003
2.297
2.297
2.153
2.220
718,172
-0.08(-3.33%)
Jul 22, 2003
2.287
2.354
2.172
2.297
1,493,294
-0.05(-2.04%)
Jul 21, 2003
2.632
2.660
2.211
2.345
1,573,439
-0.18(-7.20%)
Jul 18, 2003
2.699
2.699
1.914
2.527
3,288,151
-0.47(-15.66%)
Jul 17, 2003
3.110
3.129
2.967
2.995
685,467
-0.13(-4.28%)
Jul 16, 2003
3.292
3.359
3.101
3.129
887,658
-0.15(-4.66%)
Jul 15, 2003
3.359
3.378
3.235
3.283
376,902
-0.06(-1.72%)
Jul 14, 2003
3.283
3.369
3.283
3.340
301,668
+0.08(+2.35%)
Jul 11, 2003
3.206
3.330
3.206
3.263
264,155
+0.05(+1.49%)
Jul 10, 2003
3.273
3.330
3.206
3.216
442,418
-0.11(-3.17%)
Jul 09, 2003
3.359
3.397
3.235
3.321
897,585
-0.03(-0.86%)
Jul 08, 2003
3.426
3.436
3.330
3.350
487,454
+0.00(+0.00%)
Jul 07, 2003
3.378
3.464
3.321
3.350
434,372
-0.02(-0.57%)
Jul 03, 2003
3.369
3.484
3.359
3.369
175,859
-0.07(-1.95%)
Jul 02, 2003
3.397
3.417
3.359
3.436
815,663
+0.09(+2.57%)
Jul 01, 2003
3.426
3.474
3.311
3.350
870,835
-0.11(-3.31%)
Jun 30, 2003
3.397
3.541
3.388
3.464
1,477,933
+0.07(+1.97%)
Jun 27, 2003
3.598
3.598
3.350
3.397
631,758
+0.03(+0.85%)
Jun 26, 2003
3.350
3.436
3.273
3.369
1,566,020
-0.08(-2.22%)
Jun 25, 2003
3.445
3.675
3.359
3.445
2,120,768
+0.03(+0.84%)
Jun 24, 2003
3.350
3.436
3.330
3.417
1,402,908
+0.07(+2.00%)
Jun 23, 2003
3.388
3.455
3.225
3.350
1,576,992
+0.01(+0.29%)
Jun 20, 2003
3.110
3.369
3.082
3.340
1,810,531
+0.26(+8.38%)
Jun 19, 2003
2.928
3.101
2.928
3.082
1,379,815
+0.11(+3.87%)
Jun 18, 2003
3.177
3.206
2.967
2.967
1,238,020
-0.21(-6.63%)
Jun 17, 2003
3.321
3.321
2.852
3.177
2,356,710
+0.27(+9.21%)
Jun 16, 2003
2.919
2.919
2.842
2.909
661,015
+0.00(+0.00%)
Jun 13, 2003
2.842
2.919
2.823
2.909
1,863,299
+0.07(+2.36%)
Jun 12, 2003
2.909
2.928
2.833
2.842
1,300,297
-0.06(-1.98%)
Jun 11, 2003
2.938
2.957
2.890
2.900
1,011,168
-0.01(-0.33%)
Jun 10, 2003
2.967
3.015
2.890
2.909
848,892
-0.05(-1.62%)
Jun 09, 2003
3.053
3.053
2.909
2.957
600,933
-0.06(-1.90%)
Jun 06, 2003
3.024
3.091
2.919
3.015
623,816
-0.03(-0.94%)
Jun 05, 2003
3.101
3.110
2.948
3.043
730,816
+0.04(+1.27%)
Jun 04, 2003
2.957
3.005
2.890
3.005
505,322
+0.08(+2.61%)
Jun 03, 2003
2.919
3.005
2.881
2.928
419,117
+0.06(+2.00%)
Jun 02, 2003
2.871
2.995
2.842
2.871
1,032,589
+0.04(+1.35%)
May 30, 2003
2.775
2.852
2.775
2.833
674,808
+0.09(+3.14%)
May 29, 2003
2.775
2.852
2.718
2.747
692,258
-0.04(-1.37%)
May 28, 2003
2.852
2.871
2.747
2.785
903,646
-0.06(-2.02%)
May 27, 2003
2.775
2.881
2.756
2.842
733,533
+0.01(+0.34%)
May 23, 2003
2.919
2.967
2.727
2.833
1,370,516
-0.07(-2.31%)
May 22, 2003
3.254
3.302
2.861
2.900
1,745,015
-0.35(-10.88%)
May 21, 2003
3.158
3.350
3.158
3.254
1,491,622
+0.10(+3.03%)
May 20, 2003
3.062
3.235
3.015
3.158
1,647,733
+0.14(+4.76%)
May 19, 2003
3.053
3.149
2.928
3.015
974,178
+0.02(+0.64%)
May 16, 2003
2.861
3.015
2.833
2.995
1,543,032
+0.17(+6.10%)
May 15, 2003
2.785
2.823
2.670
2.823
756,208
+0.06(+2.08%)
May 14, 2003
2.775
2.785
2.727
2.766
393,621
+0.02(+0.70%)
May 13, 2003
2.794
2.890
2.747
2.747
653,910
-0.11(-3.69%)
May 12, 2003
2.804
2.861
2.785
2.852
365,721
+0.04(+1.36%)
May 09, 2003
2.794
2.852
2.775
2.814
709,186
+0.01(+0.34%)
May 08, 2003
2.785
2.861
2.689
2.804
782,122
+0.02(+0.69%)
May 07, 2003
2.890
2.890
2.737
2.785
687,034
-0.08(-2.68%)
May 06, 2003
2.775
2.890
2.747
2.861
1,159,442
+0.09(+3.10%)
May 05, 2003
2.794
2.948
2.766
2.775
927,261
-0.03(-1.02%)
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
.