Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:02PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
AK Steel Holding Corp. (AKS)At 4:00PM ET: 19.14  Up 0.45 (2.41%)  
MORE ON AKS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0917.9718.8317.8618.696,801,00018.69
19-Nov-0918.5518.6517.9018.337,112,10018.33
18-Nov-0919.1419.4718.5618.928,175,40018.92
17-Nov-0918.5919.3018.4019.167,448,50019.16
16-Nov-0918.1219.0018.1018.7710,612,50018.77
13-Nov-0917.4117.7617.1817.396,202,40017.39
12-Nov-0917.4718.1017.1717.285,259,90017.28
11-Nov-0917.8618.2217.6017.688,259,20017.68
10-Nov-0917.4117.6916.9217.416,091,80017.41
10-Nov-09 $ 0.05 Dividend
9-Nov-0917.4817.7917.3217.657,457,50017.60
6-Nov-0916.2717.0416.1516.969,599,40016.91
5-Nov-0916.0816.5216.0016.506,024,60016.45
4-Nov-0916.4116.7315.7515.8511,163,30015.81
3-Nov-0915.2116.3715.1316.1210,390,30016.07
2-Nov-0916.0716.5515.0315.5112,820,00015.47
30-Oct-0917.0717.1315.6015.8713,519,60015.83
29-Oct-0916.8617.3116.7016.858,994,70016.80
28-Oct-0917.2217.3816.2216.3514,204,70016.30
27-Oct-0918.9819.1916.9517.1821,110,60017.13
26-Oct-0919.3920.0618.7918.798,722,70018.74
23-Oct-0919.6019.7619.0619.176,685,60019.12
22-Oct-0919.5619.8118.7219.388,250,40019.33
21-Oct-0919.7320.5219.7319.837,057,10019.77
20-Oct-0920.8921.0219.8320.046,376,10019.98
19-Oct-0921.0321.2020.5020.695,013,30020.63
16-Oct-0921.1121.2520.7520.808,446,90020.74
15-Oct-0920.8921.7520.6021.546,840,30021.48
14-Oct-0920.6421.0820.3821.0210,377,80020.96
13-Oct-0919.3820.2319.0420.1910,724,20020.13
12-Oct-0919.9719.9919.2719.394,932,60019.34
9-Oct-0919.7620.1419.5119.616,969,80019.55
8-Oct-0919.6419.7519.1819.446,590,90019.38
7-Oct-0918.6619.2018.6518.885,804,60018.83
6-Oct-0919.4119.6918.4818.6610,143,70018.61
5-Oct-0918.3519.0318.1518.977,645,60018.92
2-Oct-0917.8818.5117.5718.0512,214,20018.00
1-Oct-0919.6319.9218.3118.3410,782,70018.29
30-Sep-0920.4520.6919.5819.737,813,80019.67
29-Sep-0920.6220.8020.1520.196,139,90020.13
28-Sep-0920.9920.9920.0320.407,877,30020.34
25-Sep-0920.9721.4420.6520.777,207,40020.71
24-Sep-0922.9523.0421.1621.2310,767,50021.17
23-Sep-0923.1223.5722.4122.837,375,20022.77
22-Sep-0923.4923.5022.9023.066,549,80022.99
21-Sep-0922.5623.0522.1422.864,936,00022.80
18-Sep-0923.7123.7122.9023.054,836,90022.98
17-Sep-0923.2824.2723.1623.368,401,70023.29
16-Sep-0923.6523.9823.1723.398,183,70023.32
15-Sep-0921.8123.4921.6123.118,260,70023.04
14-Sep-0920.8421.9620.8421.875,156,70021.81
11-Sep-0922.1422.4521.2521.556,266,90021.49
10-Sep-0921.2121.9120.8021.874,545,10021.81
9-Sep-0920.9521.4620.6921.214,787,80021.15
8-Sep-0920.9221.1820.6620.914,929,30020.85
4-Sep-0920.0920.3819.7020.333,907,40020.27
3-Sep-0919.9420.0919.4619.903,895,80019.84
2-Sep-0919.5019.7819.1519.464,597,50019.40
1-Sep-0920.1821.0519.5019.559,818,00019.49
31-Aug-0920.6120.6320.2020.327,944,70020.26
28-Aug-0921.0921.4720.8121.125,716,60021.06
27-Aug-0920.5120.9319.8520.707,690,40020.64
26-Aug-0920.8920.9820.3820.607,265,10020.54
25-Aug-0921.3421.5420.9321.057,821,80020.99
24-Aug-0921.1621.5420.8821.147,698,70021.08
21-Aug-0920.7521.1220.7220.875,326,30020.81
20-Aug-0920.0620.6419.9920.475,303,10020.41
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions