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 (%)
Aug 31, 2004 5.850 6.400 5.830 6.090 349,300 +0.24(+4.10%)
Aug 30, 2004 6.060 6.140 5.830 5.850 421,000 -0.25(-4.10%)
Aug 27, 2004 6.050 6.180 6.050 6.100 386,900 +0.05(+0.83%)
Aug 26, 2004 6.140 6.230 6.040 6.050 330,000 -0.07(-1.14%)
Aug 25, 2004 6.060 6.190 5.930 6.120 379,900 +0.09(+1.49%)
Aug 24, 2004 6.140 6.190 6.030 6.030 633,300 -0.10(-1.63%)
Aug 23, 2004 6.340 6.380 6.050 6.130 730,200 -0.19(-3.01%)
Aug 20, 2004 6.190 6.350 6.150 6.320 515,300 +0.16(+2.60%)
Aug 19, 2004 6.320 6.400 6.140 6.160 638,700 -0.06(-0.96%)
Aug 18, 2004 6.040 6.290 5.960 6.220 692,800 +0.17(+2.81%)
Aug 17, 2004 6.100 6.200 5.960 6.050 669,900 +0.05(+0.83%)
Aug 16, 2004 5.800 6.000 5.800 6.000 438,500 +0.25(+4.35%)
Aug 13, 2004 5.860 6.000 5.740 5.750 361,800 -0.10(-1.71%)
Aug 12, 2004 6.000 6.090 5.700 5.850 459,900 -0.15(-2.50%)
Aug 11, 2004 6.070 6.070 5.820 6.000 662,000 -0.10(-1.64%)
Aug 10, 2004 5.850 6.100 5.820 6.100 759,200 +0.40(+7.02%)
Aug 09, 2004 5.510 5.980 5.450 5.700 1,298,800 -0.17(-2.90%)
Aug 06, 2004 6.190 6.210 5.720 5.870 1,109,900 -0.47(-7.41%)
Aug 05, 2004 6.530 6.640 6.020 6.340 1,193,600 -0.10(-1.55%)
Aug 04, 2004 6.440 6.600 6.420 6.440 802,900 -0.09(-1.38%)
Aug 03, 2004 6.590 6.790 6.520 6.530 640,400 -0.11(-1.66%)
Aug 02, 2004 6.600 6.680 6.430 6.640 738,500 +0.01(+0.15%)
Jul 30, 2004 6.630 6.750 6.500 6.630 1,094,100 +0.11(+1.69%)
Jul 29, 2004 6.390 6.670 6.340 6.520 1,087,900 +0.16(+2.52%)
Jul 28, 2004 6.310 6.560 6.300 6.360 1,577,700 +0.11(+1.76%)
Jul 27, 2004 6.050 6.250 5.900 6.250 1,627,900 +0.20(+3.31%)
Jul 26, 2004 6.060 6.140 5.780 6.050 1,334,600 -0.01(-0.17%)
Jul 23, 2004 6.340 6.340 6.050 6.060 1,271,600 -0.28(-4.42%)
Jul 22, 2004 6.160 6.350 6.030 6.340 1,773,800 +0.08(+1.28%)
Jul 21, 2004 7.000 7.000 6.160 6.260 3,132,300 -0.75(-10.70%)
Jul 20, 2004 7.490 7.490 6.800 7.010 2,452,700 -0.19(-2.64%)
Jul 19, 2004 7.050 7.200 6.640 7.200 1,995,100 +0.19(+2.71%)
Jul 16, 2004 7.300 7.330 6.890 7.010 1,453,400 -0.21(-2.91%)
Jul 15, 2004 7.280 7.440 7.120 7.220 1,806,000 +0.01(+0.14%)
Jul 14, 2004 6.950 7.380 6.940 7.210 4,575,300 +0.27(+3.89%)
Jul 13, 2004 6.300 6.970 6.290 6.940 2,782,900 +0.65(+10.33%)
Jul 12, 2004 6.200 6.300 6.050 6.290 1,345,300 +0.24(+3.97%)
Jul 09, 2004 6.120 6.220 5.960 6.050 1,255,800 -0.01(-0.17%)
Jul 08, 2004 6.100 6.390 6.060 6.060 2,464,600 +0.01(+0.17%)
Jul 07, 2004 6.020 6.180 5.900 6.050 4,836,700 +0.35(+6.14%)
Jul 06, 2004 5.390 5.990 5.350 5.700 3,300,700 +0.51(+9.83%)
Jul 02, 2004 5.120 5.190 5.010 5.190 357,600 +0.07(+1.37%)
Jul 01, 2004 5.310 5.320 5.100 5.120 390,200 -0.15(-2.85%)
Jun 30, 2004 5.290 5.330 5.210 5.270 455,800 +0.01(+0.19%)
Jun 29, 2004 5.120 5.300 5.090 5.260 1,304,500 +0.15(+2.94%)
Jun 28, 2004 5.250 5.340 5.060 5.110 2,265,500 -0.09(-1.73%)
Jun 25, 2004 5.050 5.250 5.010 5.200 1,261,900 +0.14(+2.77%)
Jun 24, 2004 5.200 5.300 5.010 5.060 981,900 -0.13(-2.50%)
Jun 23, 2004 4.950 5.200 4.900 5.190 4,011,000 +0.34(+7.01%)
Jun 22, 2004 4.670 4.850 4.500 4.850 1,139,300 +0.14(+2.97%)
Jun 21, 2004 4.740 4.840 4.560 4.710 824,100 +0.01(+0.21%)
Jun 18, 2004 4.500 4.730 4.480 4.700 1,501,300 +0.20(+4.44%)
Jun 17, 2004 4.500 4.530 4.380 4.500 604,000 +0.00(+0.00%)
Jun 16, 2004 4.500 4.550 4.440 4.500 443,300 +0.04(+0.90%)
Jun 15, 2004 4.470 4.520 4.410 4.460 959,100 +0.03(+0.68%)
Jun 14, 2004 4.530 4.630 4.410 4.430 1,100,700 -0.10(-2.21%)
Jun 10, 2004 4.750 4.760 4.450 4.530 531,100 -0.16(-3.41%)
Jun 09, 2004 4.630 4.750 4.630 4.690 287,200 +0.05(+1.08%)
Jun 08, 2004 4.650 4.710 4.590 4.640 336,800 -0.10(-2.11%)
Jun 07, 2004 4.700 4.800 4.660 4.740 274,100 +0.11(+2.38%)
Jun 04, 2004 4.610 4.680 4.510 4.630 371,200 +0.12(+2.66%)
Jun 03, 2004 4.750 4.750 4.510 4.510 273,100 -0.24(-5.05%)
Jun 02, 2004 4.850 4.850 4.730 4.750 490,500 -0.08(-1.66%)
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.