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 (%)
Mar 13, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 12, 2020 1.640 1.700 1.550 1.550 27,717,652 -0.25(-13.89%)
Mar 11, 2020 1.860 1.880 1.750 1.800 8,845,719 -0.12(-6.25%)
Mar 10, 2020 1.980 2.010 1.760 1.920 5,417,246 +0.06(+3.23%)
Mar 09, 2020 1.900 1.990 1.820 1.860 7,625,203 -0.22(-10.58%)
Mar 06, 2020 2.090 2.275 2.010 2.080 7,905,300 -0.09(-4.15%)
Mar 05, 2020 2.240 2.250 2.120 2.170 6,475,676 -0.12(-5.24%)
Mar 04, 2020 2.270 2.290 2.190 2.290 5,719,306 +0.06(+2.69%)
Mar 03, 2020 2.370 2.440 2.180 2.230 9,268,369 -0.11(-4.70%)
Mar 02, 2020 2.310 2.350 2.200 2.340 8,381,064 +0.03(+1.30%)
Feb 28, 2020 2.150 2.350 2.150 2.310 12,791,800 +0.04(+1.76%)
Feb 27, 2020 2.410 2.440 2.270 2.270 11,149,845 -0.25(-9.92%)
Feb 26, 2020 2.560 2.630 2.510 2.520 8,593,004 -0.06(-2.33%)
Feb 25, 2020 2.700 2.730 2.500 2.580 10,568,909 -0.13(-4.80%)
Feb 24, 2020 2.730 2.740 2.650 2.710 9,484,733 -0.11(-3.90%)
Feb 21, 2020 2.870 2.870 2.810 2.820 5,091,600 -0.06(-2.08%)
Feb 20, 2020 2.940 2.960 2.770 2.880 10,511,020 -0.15(-4.95%)
Feb 19, 2020 2.970 3.080 2.970 3.030 5,862,900 +0.07(+2.36%)
Feb 18, 2020 2.910 3.010 2.910 2.960 4,265,115 +0.02(+0.68%)
Feb 14, 2020 3.050 3.050 2.920 2.940 10,535,700 -0.10(-3.29%)
Feb 13, 2020 3.000 3.090 3.000 3.040 5,880,332 +0.01(+0.33%)
Feb 12, 2020 3.100 3.140 3.020 3.030 11,639,741 -0.02(-0.66%)
Feb 11, 2020 3.010 3.110 3.000 3.050 4,250,211 +0.08(+2.69%)
Feb 10, 2020 2.950 3.000 2.930 2.970 2,695,873 -0.01(-0.34%)
Feb 07, 2020 3.020 3.020 2.960 2.980 4,534,500 -0.06(-1.97%)
Feb 06, 2020 3.110 3.130 3.040 3.040 5,265,425 -0.04(-1.30%)
Feb 05, 2020 3.000 3.120 2.990 3.080 7,723,845 +0.12(+4.05%)
Feb 04, 2020 2.940 2.990 2.920 2.960 5,137,025 +0.08(+2.78%)
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.