Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 28, 2003 2.852 2.890 2.794 2.871 374,081 +0.02(+0.67%)
Nov 26, 2003 2.737 2.861 2.737 2.852 811,693 +0.11(+4.20%)
Nov 25, 2003 2.708 2.737 2.584 2.737 507,308 +0.07(+2.51%)
Nov 24, 2003 2.584 2.727 2.584 2.670 693,199 +0.10(+3.72%)
Nov 21, 2003 2.488 2.584 2.440 2.574 531,027 +0.09(+3.46%)
Nov 20, 2003 2.450 2.536 2.450 2.488 382,126 -0.06(-2.26%)
Nov 19, 2003 2.603 2.632 2.517 2.546 457,674 -0.05(-1.84%)
Nov 18, 2003 2.603 2.622 2.546 2.594 732,383 +0.07(+2.65%)
Nov 17, 2003 2.536 2.555 2.460 2.527 1,057,040 -0.09(-3.30%)
Nov 14, 2003 2.680 2.737 2.603 2.613 906,049 -0.07(-2.50%)
Nov 13, 2003 2.699 2.747 2.651 2.680 1,139,588 -0.01(-0.36%)
Nov 12, 2003 2.488 2.689 2.488 2.689 650,984 +0.11(+4.46%)
Nov 11, 2003 2.871 2.871 2.574 2.574 2,042,608 -0.30(-10.33%)
Nov 10, 2003 3.082 3.101 2.727 2.871 2,128,187 -0.15(-5.06%)
Nov 07, 2003 2.871 3.091 2.861 3.024 4,671,833 +0.22(+7.85%)
Nov 06, 2003 2.622 2.804 2.603 2.804 4,451,146 +0.22(+8.52%)
Nov 05, 2003 2.393 2.584 2.393 2.584 2,953,882 +0.19(+8.00%)
Nov 04, 2003 2.354 2.412 2.316 2.393 863,996 +0.06(+2.46%)
Nov 03, 2003 2.297 2.364 2.326 2.335 350,471 +0.04(+1.67%)
Oct 31, 2003 2.287 2.383 2.268 2.297 1,556,198 +0.05(+2.13%)
Oct 30, 2003 2.211 2.297 2.153 2.249 563,629 +0.04(+1.73%)
Oct 29, 2003 2.153 2.249 2.144 2.211 721,830 +0.02(+0.87%)
Oct 28, 2003 2.163 2.201 2.125 2.192 447,643 +0.06(+2.69%)
Oct 27, 2003 2.115 2.220 2.115 2.134 596,439 +0.01(+0.45%)
Oct 24, 2003 2.192 2.220 2.010 2.125 811,693 -0.08(-3.48%)
Oct 23, 2003 2.153 2.249 2.153 2.201 647,745 -0.02(-0.86%)
Oct 22, 2003 2.201 2.249 2.182 2.220 1,052,442 -0.04(-1.69%)
Oct 21, 2003 2.316 2.326 2.153 2.259 1,071,564 -0.04(-1.67%)
Oct 20, 2003 2.287 2.316 2.287 2.297 547,537 +0.03(+1.27%)
Oct 17, 2003 2.287 2.306 2.259 2.268 957,354 -0.01(-0.42%)
Oct 16, 2003 2.297 2.297 2.297 2.278 670,942 -0.01(-0.42%)
Oct 15, 2003 2.278 2.680 2.220 2.287 1,198,940 +0.04(+1.70%)
Oct 14, 2003 2.287 2.287 2.287 2.249 2,268,415 -0.01(-0.42%)
Oct 13, 2003 2.249 2.297 2.230 2.259 1,057,980 +0.03(+1.29%)
Oct 10, 2003 2.211 2.211 2.211 2.230 1,259,754 +0.07(+3.10%)
Oct 09, 2003 2.153 2.268 2.125 2.163 1,829,967 +0.09(+4.15%)
Oct 08, 2003 2.019 2.086 2.019 2.077 637,505 +0.06(+2.84%)
Oct 07, 2003 1.943 2.038 1.943 2.019 971,670 +0.10(+4.98%)
Oct 06, 2003 1.924 1.981 1.924 1.924 1,653,793 +0.00(+0.00%)
Oct 03, 2003 1.962 1.981 1.895 1.924 1,748,358 +0.10(+5.24%)
Oct 02, 2003 1.809 2.010 1.723 1.828 3,965,572 -0.18(-9.05%)
Oct 01, 2003 1.904 2.048 1.904 2.010 1,733,207 +0.10(+5.00%)
Sep 30, 2003 1.962 1.962 1.790 1.914 1,737,491 +0.02(+1.01%)
Sep 29, 2003 1.885 2.058 1.866 1.895 1,401,445 +0.01(+0.51%)
Sep 26, 2003 1.770 1.924 1.675 1.885 6,285,189 +0.06(+3.14%)
Sep 25, 2003 2.115 2.134 1.828 1.828 3,901,414 -0.28(-13.18%)
Sep 24, 2003 2.201 2.211 2.086 2.105 1,069,265 -0.09(-3.93%)
Sep 23, 2003 2.220 2.220 2.172 2.192 1,125,900 +0.02(+0.88%)
Sep 22, 2003 2.201 2.278 2.153 2.172 1,352,647 -0.05(-2.16%)
Sep 19, 2003 2.450 2.450 2.201 2.220 5,039,749 -0.23(-9.37%)
Sep 18, 2003 2.498 2.517 2.460 2.450 1,040,426 +0.01(+0.39%)
Sep 17, 2003 2.584 2.613 2.393 2.440 1,309,074 -0.18(-6.93%)
Sep 16, 2003 2.641 2.718 2.594 2.622 435,417 -0.02(-0.72%)
Sep 15, 2003 2.747 2.794 2.632 2.641 577,735 -0.10(-3.50%)
Sep 12, 2003 2.603 2.756 2.594 2.737 1,471,977 +0.15(+5.93%)
Sep 11, 2003 2.708 2.708 2.574 2.584 522,773 -0.05(-1.82%)
Sep 10, 2003 2.756 2.756 2.632 2.632 468,437 -0.11(-3.85%)
Sep 09, 2003 2.747 2.804 2.546 2.737 677,421 +0.02(+0.70%)
Sep 08, 2003 2.766 2.871 2.680 2.718 850,564 -0.02(-0.70%)
Sep 05, 2003 2.727 3.015 2.727 2.737 2,401,642 +0.01(+0.35%)
Sep 04, 2003 2.364 2.823 2.345 2.727 8,820,581 +0.32(+13.10%)
Sep 03, 2003 2.316 2.479 2.287 2.412 1,399,355 +0.04(+1.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.