Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2018 4.820 4.920 4.480 4.520 33,037,656 -0.06(-1.31%)
May 30, 2018 4.310 4.635 4.310 4.580 24,067,072 +0.16(+3.62%)
May 29, 2018 4.420 4.520 4.400 4.420 7,080,770 -0.05(-1.12%)
May 25, 2018 4.470 4.470 4.470 0 -0.04(-0.89%)
May 24, 2018 4.500 4.540 4.420 4.510 9,717,071 +0.01(+0.22%)
May 23, 2018 4.510 4.540 4.450 4.500 9,083,025 -0.06(-1.32%)
May 22, 2018 4.520 4.670 4.510 4.560 11,858,379 +0.10(+2.24%)
May 21, 2018 4.630 4.630 4.450 4.460 12,922,550 -0.24(-5.11%)
May 18, 2018 4.820 4.900 4.660 4.700 8,352,755 -0.12(-2.49%)
May 17, 2018 4.700 4.895 4.690 4.820 13,347,071 +0.11(+2.34%)
May 16, 2018 4.470 4.730 4.450 4.710 19,912,482 +0.27(+6.08%)
May 15, 2018 4.390 4.480 4.370 4.440 7,575,632 +0.04(+0.91%)
May 14, 2018 4.530 4.550 4.360 4.400 10,926,150 -0.08(-1.79%)
May 11, 2018 4.500 4.580 4.460 4.480 9,290,577 +0.03(+0.67%)
May 10, 2018 4.410 4.470 4.360 4.450 13,250,552 +0.07(+1.60%)
May 09, 2018 4.470 4.530 4.350 4.380 14,219,436 -0.06(-1.35%)
May 08, 2018 4.560 4.580 4.420 4.440 12,069,270 -0.10(-2.20%)
May 07, 2018 4.540 4.590 4.490 4.540 9,049,308 +0.01(+0.22%)
May 04, 2018 4.330 4.595 4.300 4.530 18,883,796 +0.19(+4.38%)
May 03, 2018 4.320 4.380 4.240 4.340 11,129,258 +0.04(+0.93%)
May 02, 2018 4.340 4.420 4.260 4.300 16,430,093 -0.02(-0.46%)
May 01, 2018 4.520 4.553 4.140 4.320 31,507,196 -0.27(-5.88%)
Apr 30, 2018 4.700 4.820 4.410 4.590 29,239,896 -0.16(-3.37%)
Apr 27, 2018 4.800 4.835 4.540 4.750 25,906,376 -0.08(-1.66%)
Apr 26, 2018 4.870 4.935 4.730 4.830 11,403,225 -0.02(-0.41%)
Apr 25, 2018 4.670 4.880 4.660 4.850 9,557,346 +0.15(+3.19%)
Apr 24, 2018 4.720 4.780 4.590 4.700 8,519,480 +0.02(+0.43%)
Apr 23, 2018 4.710 4.810 4.645 4.680 7,848,858 -0.07(-1.47%)
Apr 20, 2018 4.760 4.830 4.670 4.750 8,332,345 +0.00(+0.00%)
Apr 19, 2018 4.800 4.830 4.680 4.750 14,190,943 -0.07(-1.45%)
Apr 18, 2018 4.760 4.930 4.680 4.820 21,942,282 +0.11(+2.34%)
Apr 17, 2018 4.560 4.750 4.560 4.710 14,292,274 +0.18(+3.97%)
Apr 16, 2018 4.500 4.580 4.460 4.530 8,854,919 +0.06(+1.34%)
Apr 13, 2018 4.530 4.580 4.400 4.470 7,977,809 -0.02(-0.45%)
Apr 12, 2018 4.370 4.520 4.360 4.490 11,335,504 +0.12(+2.75%)
Apr 11, 2018 4.400 4.440 4.330 4.370 10,234,491 -0.06(-1.35%)
Apr 10, 2018 4.380 4.460 4.350 4.430 11,596,344 +0.12(+2.78%)
Apr 09, 2018 4.420 4.440 4.300 4.310 10,200,464 -0.06(-1.37%)
Apr 06, 2018 4.510 4.560 4.320 4.370 12,571,943 -0.20(-4.38%)
Apr 05, 2018 4.470 4.615 4.430 4.570 11,373,805 +0.15(+3.39%)
Apr 04, 2018 4.380 4.445 4.330 4.420 9,567,703 -0.08(-1.78%)
Apr 03, 2018 4.460 4.540 4.400 4.500 9,862,661 +0.08(+1.81%)
Apr 02, 2018 4.510 4.645 4.370 4.420 12,218,799 -0.11(-2.43%)
Mar 29, 2018 4.530 4.530 4.530 0 +0.25(+5.84%)
Mar 28, 2018 4.380 4.477 4.260 4.280 13,325,450 -0.11(-2.51%)
Mar 27, 2018 4.590 4.620 4.350 4.390 13,507,979 -0.13(-2.88%)
Mar 26, 2018 4.470 4.550 4.390 4.520 13,689,163 +0.12(+2.73%)
Mar 23, 2018 4.530 4.550 4.370 4.400 20,937,502 -0.10(-2.22%)
Mar 22, 2018 4.840 4.950 4.490 4.500 27,015,748 -0.43(-8.72%)
Mar 21, 2018 4.810 4.990 4.760 4.930 10,846,310 +0.11(+2.28%)
Mar 20, 2018 4.990 5.000 4.720 4.820 14,962,182 -0.13(-2.63%)
Mar 19, 2018 5.060 5.120 4.860 4.950 15,071,029 -0.18(-3.51%)
Mar 16, 2018 4.950 5.150 4.900 5.130 21,874,164 +0.20(+4.06%)
Mar 15, 2018 4.890 4.970 4.840 4.930 13,925,647 +0.07(+1.44%)
Mar 14, 2018 5.220 4.840 4.860 27,163,446 -0.33(-6.36%)
Mar 13, 2018 5.280 5.390 5.160 5.190 13,895,661 -0.17(-3.17%)
Mar 12, 2018 5.260 5.390 5.180 5.360 14,158,961 +0.10(+1.90%)
Mar 09, 2018 5.600 5.630 5.180 5.260 30,942,884 -0.19(-3.49%)
Mar 08, 2018 5.660 5.690 5.360 5.450 26,832,764 -0.23(-4.05%)
Mar 07, 2018 5.870 5.680 23,141,832 +0.06(+1.07%)
Mar 06, 2018 5.550 5.630 5.415 5.620 17,685,284 +0.04(+0.72%)
Mar 05, 2018 5.600 5.790 5.570 5.580 15,933,493 -0.11(-1.93%)
Mar 02, 2018 5.620 5.800 5.410 5.690 24,354,576 +0.04(+0.71%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.