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, 2016
5.020
5.020
4.770
4.830
10,301,170
-0.11(-2.23%)
Sep 29, 2016
5.050
5.200
4.860
4.940
13,708,835
-0.16(-3.14%)
Sep 28, 2016
4.960
5.110
4.850
5.100
11,722,044
+0.25(+5.15%)
Sep 27, 2016
4.960
5.035
4.790
4.850
10,798,262
-0.22(-4.34%)
Sep 26, 2016
4.960
5.200
4.950
5.070
17,404,632
+0.11(+2.22%)
Sep 23, 2016
4.840
5.050
4.810
4.960
17,278,200
+0.18(+3.77%)
Sep 22, 2016
4.900
5.020
4.735
4.780
19,619,320
+0.06(+1.27%)
Sep 21, 2016
4.440
4.790
4.380
4.720
24,097,306
+0.42(+9.77%)
Sep 20, 2016
4.260
4.380
4.240
4.300
6,317,075
+0.00(+0.00%)
Sep 19, 2016
4.260
4.395
4.220
4.300
10,821,570
+0.19(+4.62%)
Sep 16, 2016
4.010
4.150
4.010
4.110
11,250,311
+0.05(+1.23%)
Sep 15, 2016
4.080
4.150
3.950
4.060
12,422,539
-0.01(-0.25%)
Sep 14, 2016
4.060
4.120
3.910
4.070
16,993,584
+0.01(+0.25%)
Sep 13, 2016
4.140
4.140
3.870
4.060
14,510,538
-0.20(-4.69%)
Sep 12, 2016
4.030
4.330
3.980
4.260
10,880,676
+0.12(+2.90%)
Sep 09, 2016
4.280
4.290
4.050
4.140
13,745,006
-0.20(-4.61%)
Sep 08, 2016
4.480
4.490
4.305
4.340
11,115,645
-0.07(-1.59%)
Sep 07, 2016
4.570
4.690
4.385
4.410
14,717,544
-0.28(-5.97%)
Sep 06, 2016
4.380
4.730
4.280
4.690
17,824,672
+0.34(+7.82%)
Sep 02, 2016
4.410
4.350
4.350
4.350
7,281,300
-0.05(-1.14%)
Sep 01, 2016
4.430
4.480
4.280
4.400
8,879,294
-0.06(-1.35%)
Aug 31, 2016
4.380
4.530
4.280
4.460
10,934,132
+0.02(+0.45%)
Aug 30, 2016
4.650
4.690
4.380
4.440
10,912,950
-0.25(-5.33%)
Aug 29, 2016
4.570
4.750
4.520
4.690
7,297,114
+0.11(+2.40%)
Aug 26, 2016
4.740
4.850
4.560
4.580
11,250,043
-0.10(-2.14%)
Aug 25, 2016
4.610
4.785
4.570
4.680
8,169,780
+0.07(+1.52%)
Aug 24, 2016
4.810
4.810
4.610
4.610
9,480,766
-0.22(-4.55%)
Aug 23, 2016
4.870
4.980
4.810
4.830
8,770,103
+0.03(+0.63%)
Aug 22, 2016
4.620
4.840
4.600
4.800
9,290,692
+0.13(+2.78%)
Aug 19, 2016
4.970
4.970
4.650
4.670
22,266,344
-0.50(-9.67%)
Aug 18, 2016
5.180
5.200
5.050
5.170
6,461,520
+0.05(+0.98%)
Aug 17, 2016
5.200
5.210
5.040
5.120
7,281,171
-0.10(-1.92%)
Aug 16, 2016
5.450
5.480
5.210
5.220
10,939,107
-0.11(-2.06%)
Aug 15, 2016
5.120
5.410
5.100
5.330
10,750,559
+0.30(+5.96%)
Aug 12, 2016
5.340
5.400
5.010
5.030
12,601,391
-0.31(-5.81%)
Aug 11, 2016
5.280
5.460
5.180
5.340
14,122,365
+0.03(+0.56%)
Aug 10, 2016
5.740
5.740
5.280
5.310
14,006,152
-0.33(-5.85%)
Aug 09, 2016
5.980
5.980
5.620
5.640
14,066,604
-0.40(-6.62%)
Aug 08, 2016
6.200
6.230
6.020
6.040
8,594,351
-0.12(-1.95%)
Aug 05, 2016
6.220
6.280
6.120
6.160
5,684,655
+0.00(+0.00%)
Aug 04, 2016
6.180
6.270
6.020
6.160
8,521,176
-0.06(-0.96%)
Aug 03, 2016
6.120
6.300
5.850
6.220
12,967,488
+0.10(+1.63%)
Aug 02, 2016
6.290
6.320
6.030
6.120
9,398,704
-0.13(-2.08%)
Aug 01, 2016
6.600
6.610
6.180
6.250
11,465,743
-0.31(-4.73%)
Jul 29, 2016
6.480
6.650
6.450
6.560
9,471,741
+0.06(+0.92%)
Jul 28, 2016
6.700
6.700
6.420
6.500
15,418,386
-0.20(-2.99%)
Jul 27, 2016
6.490
7.090
6.390
6.700
39,652,408
+0.52(+8.41%)
Jul 26, 2016
5.460
6.200
5.440
6.180
34,140,776
+0.76(+14.02%)
Jul 25, 2016
5.510
5.669
5.280
5.420
16,886,380
-0.09(-1.63%)
Jul 22, 2016
5.420
5.520
5.335
5.510
8,596,011
+0.11(+2.04%)
Jul 21, 2016
5.440
5.550
5.300
5.400
8,936,111
+0.00(+0.00%)
Jul 20, 2016
5.320
5.450
5.105
5.400
10,580,230
-0.06(-1.10%)
Jul 19, 2016
5.700
5.790
5.400
5.460
13,386,913
-0.36(-6.19%)
Jul 18, 2016
5.600
5.840
5.460
5.820
11,205,944
+0.22(+3.93%)
Jul 15, 2016
5.490
5.680
5.450
5.600
9,715,362
+0.06(+1.08%)
Jul 14, 2016
5.300
5.595
5.250
5.540
14,452,481
+0.24(+4.53%)
Jul 13, 2016
5.510
5.520
5.150
5.300
9,096,162
-0.13(-2.39%)
Jul 12, 2016
5.120
5.495
5.070
5.430
15,459,487
+0.49(+9.92%)
Jul 11, 2016
4.970
5.000
4.870
4.940
10,681,665
+0.11(+2.28%)
Jul 08, 2016
4.700
4.850
4.670
4.830
9,313,492
+0.24(+5.23%)
Jul 07, 2016
4.690
4.790
4.530
4.590
6,350,014
-0.06(-1.29%)
Jul 06, 2016
4.500
4.690
4.480
4.650
5,382,382
+0.07(+1.53%)
Jul 05, 2016
4.860
4.890
4.530
4.580
8,224,316
-0.27(-5.57%)
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
.