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 (%)
Mar 30, 2012 7.720 7.780 7.390 7.560 5,787,157 -0.07(-0.92%)
Mar 29, 2012 7.310 7.670 7.250 7.630 7,604,581 +0.26(+3.53%)
Mar 28, 2012 7.730 7.750 7.310 7.370 11,673,538 -0.33(-4.29%)
Mar 27, 2012 7.850 7.960 7.700 7.700 7,047,160 -0.14(-1.79%)
Mar 26, 2012 8.030 8.090 7.750 7.840 6,762,927 -0.08(-1.01%)
Mar 23, 2012 7.920 8.090 7.830 7.920 6,733,677 -0.01(-0.13%)
Mar 22, 2012 7.950 8.020 7.780 7.930 8,991,893 -0.19(-2.34%)
Mar 21, 2012 8.330 8.378 8.090 8.120 7,591,680 -0.18(-2.17%)
Mar 20, 2012 8.440 8.500 8.200 8.300 11,417,731 -0.29(-3.38%)
Mar 19, 2012 8.250 8.650 8.230 8.590 20,440,632 +0.39(+4.76%)
Mar 16, 2012 7.940 8.230 7.940 8.200 16,874,994 +0.30(+3.80%)
Mar 15, 2012 7.610 7.970 7.580 7.900 10,726,259 +0.31(+4.08%)
Mar 14, 2012 7.260 7.760 7.220 7.590 18,672,062 +0.25(+3.41%)
Mar 13, 2012 7.200 7.350 7.120 7.340 9,787,035 +0.22(+3.09%)
Mar 12, 2012 7.260 7.530 7.090 7.120 7,578,057 -0.20(-2.73%)
Mar 09, 2012 7.050 7.380 6.960 7.320 9,205,366 +0.29(+4.13%)
Mar 08, 2012 7.030 7.050 6.850 7.030 6,286,589 +0.15(+2.18%)
Mar 07, 2012 7.060 7.060 6.800 6.880 7,557,785 -0.03(-0.43%)
Mar 06, 2012 7.040 7.060 6.800 6.910 13,388,145 -0.38(-5.21%)
Mar 05, 2012 7.760 7.770 7.220 7.290 11,430,070 -0.47(-6.06%)
Mar 02, 2012 7.960 8.100 7.740 7.760 8,198,533 -0.24(-3.00%)
Mar 01, 2012 7.940 8.140 7.940 8.000 6,275,093 +0.08(+1.01%)
Feb 29, 2012 8.070 8.190 7.800 7.920 8,386,289 -0.14(-1.74%)
Feb 28, 2012 8.140 8.260 8.020 8.060 6,283,925 -0.02(-0.25%)
Feb 27, 2012 8.090 8.120 7.950 8.080 6,722,212 -0.02(-0.25%)
Feb 24, 2012 8.040 8.170 8.000 8.100 4,819,231 +0.05(+0.62%)
Feb 23, 2012 8.080 8.200 7.960 8.050 5,473,306 +0.03(+0.37%)
Feb 22, 2012 8.150 8.280 8.000 8.020 7,346,050 -0.17(-2.08%)
Feb 21, 2012 8.230 8.410 8.100 8.190 7,374,246 +0.06(+0.74%)
Feb 17, 2012 8.340 8.370 8.060 8.130 5,922,240 -0.12(-1.45%)
Feb 16, 2012 8.020 8.280 7.950 8.250 7,277,927 +0.19(+2.36%)
Feb 15, 2012 8.300 8.330 8.000 8.060 7,737,760 -0.19(-2.30%)
Feb 14, 2012 8.280 8.310 8.040 8.250 10,907,761 -0.13(-1.55%)
Feb 13, 2012 8.270 8.420 8.090 8.380 8,251,166 +0.22(+2.70%)
Feb 10, 2012 8.380 8.415 8.130 8.160 10,286,920 -0.45(-5.23%)
Feb 09, 2012 8.600 8.680 8.250 8.610 9,143,699 +0.07(+0.82%)
Feb 08, 2012 8.790 8.870 8.540 8.540 8,274,583 -0.24(-2.73%)
Feb 07, 2012 8.900 9.040 8.630 8.780 7,635,779 -0.15(-1.68%)
Feb 06, 2012 8.990 9.050 8.680 8.930 9,679,062 +0.14(+1.59%)
Feb 03, 2012 9.210 9.250 8.710 8.790 13,007,243 -0.25(-2.77%)
Feb 02, 2012 9.390 9.430 8.970 9.040 14,701,157 -0.53(-5.54%)
Feb 01, 2012 9.590 9.740 9.530 9.570 6,687,229 +0.13(+1.38%)
Jan 31, 2012 9.800 10.00 9.410 9.440 9,949,602 -0.19(-1.97%)
Jan 30, 2012 9.570 9.690 9.380 9.630 7,706,887 -0.28(-2.83%)
Jan 27, 2012 9.610 10.00 9.550 9.910 5,121,151 +0.09(+0.92%)
Jan 26, 2012 10.20 10.33 9.675 9.820 9,901,664 -0.22(-2.19%)
Jan 25, 2012 9.190 10.12 9.160 10.04 13,702,822 +0.75(+8.07%)
Jan 24, 2012 9.040 9.330 8.760 9.290 11,049,941 +0.09(+0.98%)
Jan 23, 2012 9.280 9.470 9.110 9.200 7,769,773 -0.07(-0.76%)
Jan 20, 2012 9.280 9.450 9.150 9.270 5,116,870 -0.13(-1.38%)
Jan 19, 2012 9.420 9.580 9.230 9.400 7,465,215 +0.21(+2.29%)
Jan 18, 2012 9.030 9.270 8.950 9.190 9,493,416 +0.12(+1.32%)
Jan 17, 2012 9.200 9.290 8.930 9.070 9,699,356 -0.04(-0.44%)
Jan 13, 2012 9.350 9.400 9.040 9.110 8,058,071 -0.42(-4.41%)
Jan 12, 2012 9.850 9.870 9.420 9.530 9,197,121 -0.25(-2.56%)
Jan 11, 2012 9.170 9.960 9.080 9.780 16,471,595 +0.77(+8.55%)
Jan 10, 2012 8.900 9.100 8.890 9.010 7,274,469 +0.34(+3.92%)
Jan 09, 2012 8.760 8.970 8.620 8.670 5,592,421 -0.08(-0.91%)
Jan 06, 2012 8.770 8.850 8.650 8.750 4,506,940 +0.06(+0.69%)
Jan 05, 2012 8.680 8.905 8.530 8.690 6,601,519 -0.15(-1.70%)
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.