AKS: Historical Prices for A K STEEL HLDG CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.97	18.83	17.86	18.69	6,801,000	18.69
19-Nov-09	18.55	18.65	17.90	18.33	7,112,100	18.33
18-Nov-09	19.14	19.47	18.56	18.92	8,175,400	18.92
17-Nov-09	18.59	19.30	18.40	19.16	7,448,500	19.16
16-Nov-09	18.12	19.00	18.10	18.77	10,612,500	18.77
13-Nov-09	17.41	17.76	17.18	17.39	6,202,400	17.39
12-Nov-09	17.47	18.10	17.17	17.28	5,259,900	17.28
11-Nov-09	17.86	18.22	17.60	17.68	8,259,200	17.68
10-Nov-09	17.41	17.69	16.92	17.41	6,091,800	17.41
10-Nov-09	$ 0.05 Dividend
9-Nov-09	17.48	17.79	17.32	17.65	7,457,500	17.60
6-Nov-09	16.27	17.04	16.15	16.96	9,599,400	16.91
5-Nov-09	16.08	16.52	16.00	16.50	6,024,600	16.45
4-Nov-09	16.41	16.73	15.75	15.85	11,163,300	15.81
3-Nov-09	15.21	16.37	15.13	16.12	10,390,300	16.07
2-Nov-09	16.07	16.55	15.03	15.51	12,820,000	15.47
30-Oct-09	17.07	17.13	15.60	15.87	13,519,600	15.83
29-Oct-09	16.86	17.31	16.70	16.85	8,994,700	16.80
28-Oct-09	17.22	17.38	16.22	16.35	14,204,700	16.30
27-Oct-09	18.98	19.19	16.95	17.18	21,110,600	17.13
26-Oct-09	19.39	20.06	18.79	18.79	8,722,700	18.74
23-Oct-09	19.60	19.76	19.06	19.17	6,685,600	19.12
22-Oct-09	19.56	19.81	18.72	19.38	8,250,400	19.33
21-Oct-09	19.73	20.52	19.73	19.83	7,057,100	19.77
20-Oct-09	20.89	21.02	19.83	20.04	6,376,100	19.98
19-Oct-09	21.03	21.20	20.50	20.69	5,013,300	20.63
16-Oct-09	21.11	21.25	20.75	20.80	8,446,900	20.74
15-Oct-09	20.89	21.75	20.60	21.54	6,840,300	21.48
14-Oct-09	20.64	21.08	20.38	21.02	10,377,800	20.96
13-Oct-09	19.38	20.23	19.04	20.19	10,724,200	20.13
12-Oct-09	19.97	19.99	19.27	19.39	4,932,600	19.34
9-Oct-09	19.76	20.14	19.51	19.61	6,969,800	19.55
8-Oct-09	19.64	19.75	19.18	19.44	6,590,900	19.38
7-Oct-09	18.66	19.20	18.65	18.88	5,804,600	18.83
6-Oct-09	19.41	19.69	18.48	18.66	10,143,700	18.61
5-Oct-09	18.35	19.03	18.15	18.97	7,645,600	18.92
2-Oct-09	17.88	18.51	17.57	18.05	12,214,200	18.00
1-Oct-09	19.63	19.92	18.31	18.34	10,782,700	18.29
30-Sep-09	20.45	20.69	19.58	19.73	7,813,800	19.67
29-Sep-09	20.62	20.80	20.15	20.19	6,139,900	20.13
28-Sep-09	20.99	20.99	20.03	20.40	7,877,300	20.34
25-Sep-09	20.97	21.44	20.65	20.77	7,207,400	20.71
24-Sep-09	22.95	23.04	21.16	21.23	10,767,500	21.17
23-Sep-09	23.12	23.57	22.41	22.83	7,375,200	22.77
22-Sep-09	23.49	23.50	22.90	23.06	6,549,800	22.99
21-Sep-09	22.56	23.05	22.14	22.86	4,936,000	22.80
18-Sep-09	23.71	23.71	22.90	23.05	4,836,900	22.98
17-Sep-09	23.28	24.27	23.16	23.36	8,401,700	23.29
16-Sep-09	23.65	23.98	23.17	23.39	8,183,700	23.32
15-Sep-09	21.81	23.49	21.61	23.11	8,260,700	23.04
14-Sep-09	20.84	21.96	20.84	21.87	5,156,700	21.81
11-Sep-09	22.14	22.45	21.25	21.55	6,266,900	21.49
10-Sep-09	21.21	21.91	20.80	21.87	4,545,100	21.81
9-Sep-09	20.95	21.46	20.69	21.21	4,787,800	21.15
8-Sep-09	20.92	21.18	20.66	20.91	4,929,300	20.85
4-Sep-09	20.09	20.38	19.70	20.33	3,907,400	20.27
3-Sep-09	19.94	20.09	19.46	19.90	3,895,800	19.84
2-Sep-09	19.50	19.78	19.15	19.46	4,597,500	19.40
1-Sep-09	20.18	21.05	19.50	19.55	9,818,000	19.49
31-Aug-09	20.61	20.63	20.20	20.32	7,944,700	20.26
28-Aug-09	21.09	21.47	20.81	21.12	5,716,600	21.06
27-Aug-09	20.51	20.93	19.85	20.70	7,690,400	20.64
26-Aug-09	20.89	20.98	20.38	20.60	7,265,100	20.54
25-Aug-09	21.34	21.54	20.93	21.05	7,821,800	20.99
24-Aug-09	21.16	21.54	20.88	21.14	7,698,700	21.08
21-Aug-09	20.75	21.12	20.72	20.87	5,326,300	20.81
20-Aug-09	20.06	20.64	19.99	20.47	5,303,100	20.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions