Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.598 8.686 8.156 8.176 15,055,970 -0.82(-9.16%)
Oct 28, 2011 8.107 9.069 7.950 9.000 15,704,485 +0.74(+8.91%)
Oct 27, 2011 7.783 8.382 7.704 8.264 17,194,652 +0.88(+11.97%)
Oct 26, 2011 7.489 7.538 6.949 7.381 9,819,086 +0.05(+0.67%)
Oct 25, 2011 8.019 8.019 7.312 7.332 18,254,626 -1.16(-13.64%)
Oct 24, 2011 8.009 8.490 7.969 8.490 10,297,382 +0.59(+7.45%)
Oct 21, 2011 8.068 8.097 7.744 7.901 7,331,652 +0.04(+0.50%)
Oct 20, 2011 7.528 7.871 7.390 7.861 10,295,409 +0.30(+4.03%)
Oct 19, 2011 7.881 7.881 7.493 7.557 9,708,862 -0.35(-4.47%)
Oct 18, 2011 7.106 7.989 6.860 7.911 19,080,516 +0.89(+12.73%)
Oct 17, 2011 7.292 7.292 6.919 7.017 6,295,086 -0.36(-4.92%)
Oct 14, 2011 7.420 7.518 7.214 7.381 5,723,412 +0.14(+1.90%)
Oct 13, 2011 7.184 7.327 6.919 7.243 5,684,625 -0.10(-1.34%)
Oct 12, 2011 7.135 7.489 7.086 7.341 8,655,854 +0.30(+4.32%)
Oct 11, 2011 6.811 7.184 6.772 7.037 8,222,260 +0.10(+1.41%)
Oct 10, 2011 6.792 7.017 6.723 6.939 6,137,930 +0.39(+6.00%)
Oct 07, 2011 6.949 7.017 6.438 6.546 9,826,761 -0.29(-4.30%)
Oct 06, 2011 6.865 6.959 6.733 6.841 9,600,161 +0.20(+2.95%)
Oct 05, 2011 6.272 6.743 6.105 6.644 12,150,898 +0.44(+7.12%)
Oct 04, 2011 5.575 6.222 5.408 6.203 13,006,789 +0.54(+9.53%)
Oct 03, 2011 6.286 6.419 5.663 5.663 13,758,166 -0.76(-11.77%)
Sep 30, 2011 6.527 6.674 6.379 6.419 9,571,567 -0.29(-4.39%)
Sep 29, 2011 6.802 6.831 6.429 6.713 10,592,249 +0.19(+2.86%)
Sep 28, 2011 7.165 7.174 6.487 6.527 10,122,519 -0.60(-8.40%)
Sep 27, 2011 7.135 7.371 7.032 7.125 10,255,331 +0.25(+3.57%)
Sep 26, 2011 6.694 6.900 6.507 6.880 8,503,842 +0.25(+3.70%)
Sep 23, 2011 6.674 6.860 6.576 6.635 7,378,345 +0.02(+0.30%)
Sep 22, 2011 7.096 7.145 6.556 6.615 14,586,086 -0.85(-11.43%)
Sep 21, 2011 7.861 7.920 7.439 7.469 8,232,183 -0.39(-4.99%)
Sep 20, 2011 8.068 8.185 7.852 7.861 5,548,593 -0.24(-2.91%)
Sep 19, 2011 7.999 8.195 7.871 8.097 7,207,223 -0.23(-2.71%)
Sep 16, 2011 8.637 8.676 8.205 8.323 9,574,057 -0.30(-3.53%)
Sep 15, 2011 8.588 8.686 8.431 8.627 5,762,050 +0.20(+2.33%)
Sep 14, 2011 8.470 8.588 8.097 8.431 6,601,059 +0.20(+2.38%)
Sep 13, 2011 8.009 8.293 7.925 8.234 6,690,148 +0.22(+2.69%)
Sep 12, 2011 7.852 8.146 7.714 8.019 7,716,702 -0.05(-0.61%)
Sep 09, 2011 8.293 8.401 7.989 8.068 8,802,779 -0.41(-4.86%)
Sep 08, 2011 8.656 8.784 8.372 8.480 7,130,275 -0.26(-2.92%)
Sep 07, 2011 8.117 8.755 8.087 8.735 7,829,035 +0.80(+10.15%)
Sep 06, 2011 7.665 7.950 7.655 7.930 8,171,437 -0.12(-1.46%)
Sep 02, 2011 8.313 8.342 8.038 8.048 6,466,546 -0.55(-6.39%)
Sep 01, 2011 8.814 8.931 8.598 8.598 5,131,745 -0.23(-2.56%)
Aug 31, 2011 9.324 9.324 8.745 8.823 9,217,715 -0.25(-2.71%)
Aug 30, 2011 8.784 9.177 8.735 9.069 9,070,189 +0.14(+1.54%)
Aug 29, 2011 8.578 8.961 8.470 8.931 7,864,846 +0.51(+6.06%)
Aug 26, 2011 7.891 8.441 7.812 8.421 7,211,923 +0.46(+5.80%)
Aug 25, 2011 8.176 8.274 7.910 7.960 8,346,210 -0.10(-1.22%)
Aug 24, 2011 8.019 8.146 7.763 8.058 7,193,434 +0.03(+0.37%)
Aug 23, 2011 7.754 8.048 7.587 8.028 8,865,975 +0.47(+6.23%)
Aug 22, 2011 7.891 7.950 7.528 7.557 9,194,265 -0.09(-1.16%)
Aug 19, 2011 7.714 8.048 7.547 7.646 7,981,524 -0.04(-0.51%)
Aug 18, 2011 8.126 8.146 7.606 7.685 11,558,443 -0.91(-10.62%)
Aug 17, 2011 8.764 8.980 8.539 8.598 6,974,654 -0.05(-0.57%)
Aug 16, 2011 8.833 8.971 8.637 8.647 8,801,817 -0.38(-4.24%)
Aug 15, 2011 8.764 9.049 8.676 9.029 7,657,609 +0.23(+2.56%)
Aug 12, 2011 9.079 9.255 8.715 8.804 11,365,607 -0.08(-0.88%)
Aug 11, 2011 8.401 8.980 8.391 8.882 15,774,319 +0.79(+9.83%)
Aug 10, 2011 8.019 8.565 7.804 8.087 19,159,846 -0.16(-1.89%)
Aug 09, 2011 8.458 8.243 7.512 8.243 15,630,989 +0.63(+8.33%)
Aug 08, 2011 8.458 8.702 7.521 7.609 19,038,268 -1.29(-14.47%)
Aug 05, 2011 9.365 9.433 8.370 8.897 19,802,002 -0.09(-0.98%)
Aug 04, 2011 10.27 10.37 8.946 8.985 22,276,744 -1.50(-14.33%)
Aug 03, 2011 10.89 10.96 10.25 10.49 14,688,290 -0.33(-3.07%)
Aug 02, 2011 11.35 11.50 10.81 10.82 10,423,428 -0.55(-4.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.