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, 2003
2.766
2.852
2.632
2.794
2,511,881
+0.02(+0.69%)
Apr 29, 2003
3.015
3.158
2.737
2.775
2,356,188
-0.42(-13.17%)
Apr 28, 2003
3.206
3.302
3.168
3.196
562,480
-0.01(-0.30%)
Apr 25, 2003
3.397
3.397
2.976
3.206
1,399,773
-0.52(-13.88%)
Apr 24, 2003
3.732
3.771
3.656
3.723
377,006
-0.01(-0.26%)
Apr 23, 2003
3.809
3.885
3.732
3.732
961,848
+0.08(+2.09%)
Apr 22, 2003
3.684
3.771
3.656
3.656
625,175
-0.03(-0.78%)
Apr 21, 2003
3.723
3.742
3.589
3.684
681,914
+0.10(+2.67%)
Apr 17, 2003
3.684
3.684
3.397
3.589
679,719
-0.01(-0.27%)
Apr 16, 2003
3.723
3.732
3.589
3.598
356,317
-0.11(-2.84%)
Apr 15, 2003
3.675
3.732
3.608
3.704
360,915
+0.01(+0.26%)
Apr 14, 2003
3.589
3.732
3.589
3.694
317,028
+0.11(+3.21%)
Apr 11, 2003
3.570
3.713
3.493
3.579
240,331
+0.01(+0.27%)
Apr 10, 2003
3.723
3.876
3.512
3.570
1,071,878
-0.15(-4.11%)
Apr 09, 2003
3.541
3.799
3.512
3.723
1,661,839
+0.41(+12.43%)
Apr 08, 2003
3.321
3.397
3.263
3.311
473,557
-0.06(-1.70%)
Apr 07, 2003
3.436
3.522
3.302
3.369
512,219
+0.09(+2.62%)
Apr 04, 2003
3.350
3.350
3.216
3.283
306,683
+0.03(+0.88%)
Apr 03, 2003
3.302
3.350
3.206
3.254
632,385
-0.04(-1.16%)
Apr 02, 2003
3.350
3.388
3.254
3.292
1,111,585
+0.00(+0.00%)
Apr 01, 2003
3.168
3.302
3.139
3.292
2,041,876
+0.18(+5.85%)
Mar 31, 2003
3.321
3.321
3.110
3.110
991,732
-0.24(-7.14%)
Mar 28, 2003
3.254
3.417
3.254
3.350
1,209,911
+0.12(+3.86%)
Mar 27, 2003
3.311
3.407
3.225
3.225
1,798,723
-0.09(-2.60%)
Mar 26, 2003
3.541
3.608
3.254
3.311
1,436,868
-0.25(-6.99%)
Mar 25, 2003
4.010
4.058
3.503
3.560
3,155,342
-0.72(-16.78%)
Mar 24, 2003
4.297
4.297
4.144
4.278
501,038
-0.16(-3.66%)
Mar 21, 2003
4.230
4.479
4.211
4.441
615,875
+0.24(+5.69%)
Mar 20, 2003
4.173
4.383
4.115
4.201
541,999
-0.01(-0.23%)
Mar 19, 2003
4.249
4.393
4.192
4.211
864,775
+0.00(+0.00%)
Mar 18, 2003
4.259
4.307
4.153
4.211
9,843,139
+0.02(+0.46%)
Mar 17, 2003
4.201
4.374
4.106
4.192
1,044,396
+0.00(+0.00%)
Mar 14, 2003
4.230
4.230
4.106
4.192
314,311
+0.00(+0.00%)
Mar 13, 2003
4.067
4.230
4.067
4.192
932,067
+0.12(+3.06%)
Mar 12, 2003
4.383
4.412
4.067
4.067
1,466,230
-0.40(-8.99%)
Mar 11, 2003
4.594
4.661
4.383
4.469
559,658
-0.22(-4.69%)
Mar 10, 2003
4.689
4.689
4.498
4.689
552,135
-0.07(-1.41%)
Mar 07, 2003
4.670
4.785
4.584
4.756
874,597
-0.01(-0.20%)
Mar 06, 2003
4.948
4.948
4.642
4.766
478,468
-0.14(-2.92%)
Mar 05, 2003
5.015
5.072
4.909
4.909
269,171
-0.11(-2.10%)
Mar 04, 2003
5.063
5.177
4.948
5.015
227,478
-0.14(-2.78%)
Mar 03, 2003
5.187
5.311
5.082
5.158
226,956
-0.10(-1.82%)
Feb 28, 2003
5.177
5.350
5.177
5.254
207,416
-0.02(-0.36%)
Feb 27, 2003
5.273
5.273
5.120
5.273
196,235
+0.10(+1.85%)
Feb 26, 2003
5.264
5.359
5.120
5.177
271,783
-0.18(-3.39%)
Feb 25, 2003
5.407
5.465
5.225
5.359
318,073
+0.05(+0.90%)
Feb 24, 2003
5.541
5.560
5.311
5.311
278,993
-0.28(-4.97%)
Feb 21, 2003
5.388
5.589
5.331
5.589
271,156
+0.25(+4.66%)
Feb 20, 2003
5.407
5.465
5.091
5.340
418,176
+0.03(+0.54%)
Feb 19, 2003
5.426
5.589
5.254
5.311
319,327
-0.14(-2.63%)
Feb 18, 2003
5.359
5.723
5.311
5.455
550,463
+0.29(+5.56%)
Feb 14, 2003
5.445
5.465
5.168
5.168
384,216
-0.18(-3.40%)
Feb 13, 2003
5.359
5.417
5.235
5.350
444,090
+0.09(+1.64%)
Feb 12, 2003
5.522
5.694
5.264
5.264
577,317
-0.32(-5.66%)
Feb 11, 2003
5.809
5.933
5.579
5.579
330,925
-0.15(-2.67%)
Feb 10, 2003
5.646
5.752
5.599
5.732
1,042,411
-0.09(-1.48%)
Feb 07, 2003
5.809
5.905
5.675
5.819
1,117,123
+0.10(+1.67%)
Feb 06, 2003
5.742
5.790
5.283
5.723
1,384,726
-0.01(-0.17%)
Feb 05, 2003
6.000
6.020
5.694
5.732
1,520,461
-0.45(-7.28%)
Feb 04, 2003
6.144
6.268
5.857
6.182
502,397
+0.01(+0.16%)
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
.