$ Last:
0.63% Change Percent:
$3.19 Open:
$3.17 Previous Close:
$3.19 High:
$3.07 Low:
12,380,906 Volume:
12/05/2019 04:21:54 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2019-12-05 | 3.19 | 3.17 | 3.19 | 3.07 | 12,380,906 |
2019-12-04 | 3.04 | 3.15 | 3.21 | 3.04 | 26,735,274 |
2019-12-03 | 3.03 | 3.01 | 3.09 | 2.93 | 42,601,126 |
2019-12-02 | 2.82 | 2.89 | 2.99 | 2.80 | 10,355,859 |
2019-11-29 | 2.77 | 2.76 | 2.84 | 2.72 | 5,086,483 |
2019-11-28 | 2.72 | 2.78 | 2.79 | 2.69 | 6,346,104 |
2019-11-27 | 2.72 | 2.78 | 2.79 | 2.69 | 6,298,323 |
2019-11-26 | 2.74 | 2.70 | 2.76 | 2.67 | 5,422,449 |
2019-11-25 | 2.57 | 2.71 | 2.77 | 2.55 | 7,405,358 |
2019-11-22 | 2.52 | 2.56 | 2.61 | 2.52 | 5,418,705 |
2019-11-21 | 2.53 | 2.48 | 2.54 | 2.46 | 4,068,043 |
2019-11-20 | 2.54 | 2.49 | 2.57 | 2.46 | 4,558,360 |
2019-11-19 | 2.61 | 2.55 | 2.625 | 2.54 | 3,257,305 |
2019-11-18 | 2.53 | 2.58 | 2.60 | 2.49 | 4,899,240 |
2019-11-15 | 2.54 | 2.55 | 2.61 | 2.52 | 4,939,885 |
2019-11-14 | 2.61 | 2.53 | 2.64 | 2.52 | 6,012,154 |
2019-11-13 | 2.68 | 2.64 | 2.71 | 2.64 | 4,644,253 |
2019-11-12 | 2.79 | 2.70 | 2.82 | 2.67 | 5,895,663 |
2019-11-11 | 2.75 | 2.79 | 2.82 | 2.71 | 5,633,572 |
2019-11-08 | 2.74 | 2.80 | 2.88 | 2.71 | 7,863,646 |
AK Steel Holding Corporation Company Name:
AKS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Nucor Corp. (NYSE: NUE) stock is currently trading at a five-year low. In fact, the shares are very near a 10-year low as well. At this point, they are down around 50% from the highs reached in early 2018. That's a painful decline, to be sure, but the bigger question now is whether or not th...
Are These 5 Names On Your List Of Penny Stocks To Watch This Week? This was a crazy week for trading penny stocks and blue-chip stocks alike. not only did we see massive swings in either direction, but headlines were also a huge force too. Whether it was the latest news of coronavirus cas...
Cleveland-Cliffs Inc. (NYSE: CLF) (“Cliffs”) and AK Steel Holding Corporation (NYSE: AKS) (“AK Steel”) jointly announced that, at their respective special shareholder/stockholder meetings held earlier today, the shareholders of Cliffs and the stockholders of AK Ste...