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 (%)
May 31, 2017
6.160
6.290
5.910
6.100
20,989,888
-0.10(-1.61%)
May 30, 2017
5.770
6.260
5.730
6.200
20,636,748
+0.40(+6.90%)
May 26, 2017
5.950
5.970
5.780
5.800
9,098,231
-0.14(-2.36%)
May 25, 2017
5.990
6.180
5.880
5.940
17,518,936
+0.09(+1.54%)
May 24, 2017
6.060
6.340
5.820
5.850
26,040,540
-0.18(-2.99%)
May 23, 2017
5.530
6.200
5.480
6.030
24,965,074
+0.48(+8.65%)
May 22, 2017
5.640
5.650
5.485
5.550
7,437,702
+0.00(+0.00%)
May 19, 2017
5.480
5.680
5.480
5.550
11,852,441
+0.10(+1.83%)
May 18, 2017
5.400
5.580
5.300
5.450
10,692,762
-0.02(-0.37%)
May 17, 2017
5.680
5.600
5.450
5.470
11,746,856
-0.21(-3.70%)
May 16, 2017
5.750
5.770
5.610
5.680
8,900,925
-0.03(-0.53%)
May 15, 2017
5.700
5.830
5.640
5.710
10,491,657
+0.09(+1.60%)
May 12, 2017
5.690
5.820
5.570
5.620
11,048,446
-0.11(-1.92%)
May 11, 2017
5.980
6.000
5.720
5.730
18,035,428
-0.25(-4.18%)
May 10, 2017
5.850
6.080
5.795
5.980
15,061,038
+0.11(+1.87%)
May 09, 2017
5.830
5.958
5.820
5.870
9,332,584
+0.05(+0.86%)
May 08, 2017
5.810
5.870
5.740
5.820
8,402,604
-0.01(-0.17%)
May 05, 2017
5.770
5.880
5.710
5.830
12,506,467
+0.08(+1.39%)
May 04, 2017
5.860
5.870
5.710
5.750
18,718,984
-0.18(-3.04%)
May 03, 2017
6.170
6.210
5.880
5.930
16,426,069
-0.31(-4.97%)
May 02, 2017
6.210
6.300
6.120
6.240
15,828,505
+0.01(+0.16%)
May 01, 2017
6.380
6.390
6.120
6.230
17,760,034
-0.11(-1.74%)
Apr 28, 2017
6.530
6.595
6.330
6.340
15,078,464
-0.11(-1.71%)
Apr 27, 2017
6.380
6.610
6.250
6.450
25,116,440
+0.00(+0.00%)
Apr 26, 2017
6.250
6.590
6.250
6.450
30,300,516
+0.05(+0.78%)
Apr 25, 2017
7.450
7.540
6.390
6.400
64,778,768
-0.72(-10.11%)
Apr 24, 2017
6.920
7.180
6.850
7.120
33,592,028
+0.40(+5.95%)
Apr 21, 2017
6.900
6.910
6.600
6.720
19,206,192
-0.10(-1.47%)
Apr 20, 2017
6.470
6.840
6.412
6.820
32,052,724
+0.54(+8.60%)
Apr 19, 2017
6.460
6.530
6.260
6.280
14,658,536
-0.04(-0.63%)
Apr 18, 2017
6.570
6.150
6.320
20,466,186
+0.01(+0.16%)
Apr 17, 2017
6.420
6.470
6.170
6.310
16,349,029
-0.07(-1.10%)
Apr 13, 2017
6.590
6.690
6.370
6.380
18,754,760
-0.20(-3.04%)
Apr 12, 2017
6.970
6.970
6.530
6.580
27,912,236
-0.53(-7.45%)
Apr 11, 2017
7.060
7.160
6.800
7.110
20,550,730
+0.07(+0.99%)
Apr 10, 2017
7.700
7.700
6.860
7.040
39,472,736
-0.61(-7.97%)
Apr 07, 2017
6.990
7.690
6.980
7.650
37,607,600
+0.59(+8.36%)
Apr 06, 2017
6.850
7.230
6.760
7.060
26,524,074
+0.23(+3.37%)
Apr 05, 2017
7.250
7.340
6.800
6.830
21,164,538
-0.36(-5.01%)
Apr 04, 2017
7.060
7.310
7.000
7.190
14,880,831
+0.09(+1.27%)
Apr 03, 2017
7.280
7.380
6.970
7.100
17,159,082
-0.09(-1.25%)
Mar 31, 2017
7.240
7.300
7.020
7.190
17,323,868
-0.04(-0.55%)
Mar 30, 2017
7.190
7.450
7.160
7.230
20,230,410
+0.16(+2.26%)
Mar 29, 2017
7.300
7.355
7.050
7.070
17,486,972
-0.27(-3.68%)
Mar 28, 2017
7.170
7.410
7.050
7.340
12,121,030
+0.23(+3.23%)
Mar 27, 2017
6.860
7.150
6.700
7.110
19,853,464
-0.05(-0.70%)
Mar 24, 2017
7.510
7.580
7.100
7.160
13,685,659
-0.34(-4.53%)
Mar 23, 2017
7.600
7.690
7.450
7.500
12,331,193
-0.12(-1.57%)
Mar 22, 2017
7.490
7.680
7.430
7.620
10,355,561
+0.21(+2.83%)
Mar 21, 2017
8.280
8.340
7.380
7.410
23,823,672
-0.86(-10.40%)
Mar 20, 2017
8.250
8.300
7.995
8.270
9,487,110
-0.04(-0.48%)
Mar 17, 2017
8.270
8.555
8.260
8.310
16,474,715
+0.06(+0.73%)
Mar 16, 2017
8.580
8.655
8.230
8.250
13,321,761
-0.11(-1.32%)
Mar 15, 2017
8.040
8.410
7.943
8.360
14,981,054
+0.41(+5.16%)
Mar 14, 2017
7.770
8.040
7.650
7.950
10,501,257
+0.06(+0.76%)
Mar 13, 2017
8.000
7.790
7.890
11,738,494
+0.21(+2.73%)
Mar 10, 2017
7.910
7.970
7.600
7.680
11,871,029
-0.11(-1.41%)
Mar 09, 2017
7.720
7.960
7.630
7.790
11,166,068
+0.01(+0.13%)
Mar 08, 2017
7.830
8.015
7.680
7.780
13,483,401
+0.01(+0.13%)
Mar 07, 2017
8.150
8.170
7.760
7.770
16,712,873
-0.40(-4.90%)
Mar 06, 2017
8.210
8.270
8.050
8.170
12,619,881
-0.17(-2.04%)
Mar 03, 2017
8.350
8.476
8.170
8.340
10,838,968
+0.05(+0.60%)
Mar 02, 2017
8.740
8.735
8.270
8.290
12,208,483
-0.45(-5.15%)
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
.