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 (%)
Jun 30, 2017 6.880 7.040 6.540 6.570 23,153,484 -0.18(-2.67%)
Jun 29, 2017 6.840 7.000 6.680 6.750 18,452,150 -0.03(-0.44%)
Jun 28, 2017 6.640 6.800 6.540 6.780 16,011,159 +0.28(+4.31%)
Jun 27, 2017 6.630 6.780 6.500 6.500 14,964,653 -0.04(-0.61%)
Jun 26, 2017 6.750 6.790 6.430 6.540 15,091,725 -0.11(-1.65%)
Jun 23, 2017 6.530 6.820 6.310 6.650 24,633,774 +0.35(+5.56%)
Jun 22, 2017 6.220 6.345 6.170 6.300 10,546,544 +0.11(+1.78%)
Jun 21, 2017 6.260 6.370 6.130 6.190 11,840,607 -0.04(-0.64%)
Jun 20, 2017 6.250 6.300 6.120 6.230 10,013,097 -0.05(-0.80%)
Jun 19, 2017 6.160 6.325 6.090 6.280 25,916,780 +0.29(+4.84%)
Jun 16, 2017 6.060 6.300 5.950 5.990 17,378,472 -0.10(-1.64%)
Jun 15, 2017 6.110 6.190 5.930 6.090 18,158,004 -0.16(-2.56%)
Jun 14, 2017 6.400 6.420 6.100 6.250 19,586,116 -0.17(-2.65%)
Jun 13, 2017 6.570 6.600 6.400 6.420 11,442,974 -0.10(-1.53%)
Jun 12, 2017 6.280 6.600 6.280 6.520 17,752,244 +0.28(+4.49%)
Jun 09, 2017 6.350 6.500 6.140 6.240 22,648,602 -0.06(-0.95%)
Jun 08, 2017 5.970 6.420 5.920 6.300 26,453,016 +0.33(+5.53%)
Jun 07, 2017 6.030 6.090 5.780 5.970 17,136,020 +0.07(+1.19%)
Jun 06, 2017 6.070 6.070 5.770 5.900 18,473,876 -0.21(-3.44%)
Jun 05, 2017 5.890 6.170 5.890 6.110 11,989,480 +0.22(+3.74%)
Jun 02, 2017 6.010 6.100 5.810 5.890 12,638,632 -0.14(-2.32%)
Jun 01, 2017 6.130 6.240 5.950 6.030 21,406,220 -0.07(-1.15%)
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%)
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.