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 29, 2019 2.770 2.840 2.720 2.760 5,086,400 -0.02(-0.72%)
Nov 27, 2019 2.720 2.790 2.690 2.780 6,346,100 +0.08(+2.96%)
Nov 26, 2019 2.740 2.760 2.670 2.700 5,422,604 -0.01(-0.37%)
Nov 25, 2019 2.570 2.770 2.550 2.710 7,441,931 +0.15(+5.86%)
Nov 22, 2019 2.520 2.610 2.520 2.560 5,420,700 +0.08(+3.23%)
Nov 21, 2019 2.530 2.540 2.460 2.480 4,075,363 -0.01(-0.40%)
Nov 20, 2019 2.540 2.570 2.460 2.490 4,596,911 -0.06(-2.35%)
Nov 19, 2019 2.610 2.630 2.540 2.550 3,294,187 -0.03(-1.16%)
Nov 18, 2019 2.530 2.600 2.490 2.580 4,899,241 +0.03(+1.18%)
Nov 15, 2019 2.540 2.610 2.520 2.550 4,940,100 +0.02(+0.79%)
Nov 14, 2019 2.610 2.640 2.520 2.530 6,012,155 -0.11(-4.17%)
Nov 13, 2019 2.680 2.710 2.640 2.640 4,643,243 -0.06(-2.22%)
Nov 12, 2019 2.790 2.820 2.670 2.700 5,895,663 -0.09(-3.23%)
Nov 11, 2019 2.750 2.820 2.710 2.790 5,633,572 -0.01(-0.36%)
Nov 08, 2019 2.740 2.880 2.710 2.800 7,863,800 +0.03(+1.08%)
Nov 07, 2019 2.680 2.850 2.680 2.770 10,131,859 +0.15(+5.73%)
Nov 06, 2019 2.730 2.760 2.570 2.620 10,046,616 -0.14(-5.07%)
Nov 05, 2019 2.710 2.850 2.690 2.760 11,659,112 +0.05(+1.85%)
Nov 04, 2019 2.610 2.730 2.580 2.710 12,156,474 +0.16(+6.27%)
Nov 01, 2019 2.430 2.580 2.380 2.550 14,201,000 +0.19(+8.05%)
Oct 31, 2019 2.420 2.550 2.320 2.360 16,184,254 -0.31(-11.61%)
Oct 30, 2019 2.700 2.710 2.610 2.670 6,931,627 -0.05(-1.84%)
Oct 29, 2019 2.670 2.735 2.610 2.720 7,801,859 +0.04(+1.49%)
Oct 28, 2019 2.580 2.690 2.580 2.680 9,537,296 +0.12(+4.69%)
Oct 25, 2019 2.500 2.620 2.480 2.560 5,482,200 +0.06(+2.40%)
Oct 24, 2019 2.590 2.610 2.410 2.500 7,942,064 -0.08(-3.10%)
Oct 23, 2019 2.640 2.660 2.540 2.580 8,685,329 -0.05(-1.90%)
Oct 22, 2019 2.510 2.650 2.430 2.630 8,326,762 +0.13(+5.20%)
Oct 21, 2019 2.500 2.580 2.480 2.500 7,236,292 +0.04(+1.63%)
Oct 18, 2019 2.380 2.470 2.380 2.460 6,330,600 +0.06(+2.50%)
Oct 17, 2019 2.460 2.480 2.380 2.400 4,909,298 -0.01(-0.41%)
Oct 16, 2019 2.430 2.550 2.390 2.410 8,780,149 -0.04(-1.63%)
Oct 15, 2019 2.450 2.530 2.410 2.450 6,929,605 +0.00(+0.00%)
Oct 14, 2019 2.520 2.530 2.405 2.450 6,829,375 -0.05(-2.00%)
Oct 11, 2019 2.330 2.550 2.330 2.500 11,536,600 +0.21(+9.17%)
Oct 10, 2019 2.200 2.300 2.140 2.290 9,482,768 +0.14(+6.51%)
Oct 09, 2019 2.250 2.250 2.130 2.150 5,633,710 -0.07(-3.15%)
Oct 08, 2019 2.240 2.270 2.200 2.220 5,890,245 -0.05(-2.20%)
Oct 07, 2019 2.220 2.280 2.185 2.270 6,392,979 +0.05(+2.25%)
Oct 04, 2019 2.180 2.220 2.120 2.220 4,788,800 +0.06(+2.78%)
Oct 03, 2019 2.150 2.190 2.080 2.160 6,345,792 +0.01(+0.47%)
Oct 02, 2019 2.210 2.240 2.140 2.150 10,919,566 -0.08(-3.59%)
Oct 01, 2019 2.290 2.430 2.200 2.230 9,837,744 -0.04(-1.76%)
Sep 30, 2019 2.250 2.315 2.200 2.270 6,406,251 +0.02(+0.89%)
Sep 27, 2019 2.300 2.360 2.205 2.250 10,846,000 -0.04(-1.75%)
Sep 26, 2019 2.330 2.360 2.200 2.290 6,226,251 -0.05(-2.14%)
Sep 25, 2019 2.270 2.440 2.270 2.340 11,786,749 +0.07(+3.08%)
Sep 24, 2019 2.400 2.440 2.220 2.270 11,768,427 -0.14(-5.81%)
Sep 23, 2019 2.280 2.460 2.280 2.410 8,782,417 -0.02(-0.82%)
Sep 20, 2019 2.460 2.565 2.370 2.430 12,857,200 -0.04(-1.62%)
Sep 19, 2019 2.410 2.600 2.360 2.470 13,089,204 -0.05(-1.98%)
Sep 18, 2019 2.670 2.680 2.440 2.520 12,596,320 -0.13(-4.91%)
Sep 17, 2019 2.750 2.750 2.640 2.650 7,377,893 -0.15(-5.36%)
Sep 16, 2019 2.700 2.830 2.680 2.800 8,340,372 +0.00(+0.00%)
Sep 13, 2019 2.860 2.900 2.750 2.800 11,745,100 -0.02(-0.71%)
Sep 12, 2019 2.830 2.860 2.680 2.820 11,814,223 -0.01(-0.35%)
Sep 11, 2019 2.610 2.840 2.550 2.830 14,088,598 +0.22(+8.43%)
Sep 10, 2019 2.440 2.630 2.410 2.610 13,249,966 +0.17(+6.97%)
Sep 09, 2019 2.300 2.450 2.295 2.440 10,205,367 +0.16(+7.02%)
Sep 06, 2019 2.280 2.330 2.210 2.280 8,679,400 -0.01(-0.44%)
Sep 05, 2019 2.220 2.350 2.200 2.290 12,951,964 +0.12(+5.53%)
Sep 04, 2019 2.110 2.190 2.090 2.170 6,569,846 +0.10(+4.83%)
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.