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 (%)
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%)
Sep 02, 2003
2.507
2.536
2.373
2.373
845,862
-0.15(-6.06%)
Aug 29, 2003
2.632
2.632
2.440
2.527
1,378,770
-0.16(-6.05%)
Aug 28, 2003
2.574
2.708
2.546
2.689
870,835
+0.15(+6.04%)
Aug 27, 2003
2.488
2.594
2.440
2.536
398,427
+0.11(+4.74%)
Aug 26, 2003
2.479
2.565
2.297
2.421
764,044
-0.05(-1.94%)
Aug 25, 2003
2.527
2.546
2.460
2.469
234,688
-0.01(-0.39%)
Aug 22, 2003
2.565
2.603
2.440
2.479
700,200
-0.03(-1.15%)
Aug 21, 2003
2.488
2.594
2.402
2.507
1,149,829
+0.13(+5.65%)
Aug 20, 2003
2.201
2.488
2.172
2.373
1,189,640
+0.18(+8.30%)
Aug 19, 2003
2.278
2.297
2.172
2.192
596,335
-0.05(-2.14%)
Aug 18, 2003
2.172
2.345
2.105
2.239
709,918
+0.10(+4.46%)
Aug 15, 2003
2.105
2.153
2.086
2.144
174,397
+0.04(+1.82%)
Aug 14, 2003
2.096
2.163
2.038
2.105
461,958
+0.04(+1.85%)
Aug 13, 2003
2.115
2.144
2.058
2.067
366,035
-0.01(-0.46%)
Aug 12, 2003
2.077
2.086
2.058
2.077
315,461
-0.01(-0.46%)
Aug 11, 2003
2.077
2.115
2.067
2.086
338,867
+0.02(+0.93%)
Aug 08, 2003
2.105
2.105
2.029
2.067
230,927
+0.02(+0.93%)
Aug 07, 2003
1.991
2.096
1.991
2.048
405,637
+0.04(+1.91%)
Aug 06, 2003
2.192
2.201
2.010
2.010
740,952
-0.19(-8.70%)
Aug 05, 2003
2.220
2.278
2.144
2.201
628,832
+0.00(+0.00%)
Aug 04, 2003
2.297
2.306
2.144
2.201
615,039
-0.10(-4.17%)
Aug 01, 2003
2.335
2.335
2.259
2.297
308,251
+0.00(+0.00%)
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%)
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
.