AKS: Historical Prices for A K STEEL HLDG CORP - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.56	21.03	20.27	20.80	10,685,200	20.80
8-Feb-10	20.29	20.99	19.88	19.99	7,716,100	19.99
5-Feb-10	19.84	20.48	19.22	20.43	13,486,000	20.43
4-Feb-10	20.79	20.79	19.52	19.54	11,051,800	19.54
3-Feb-10	21.70	21.93	21.17	21.30	5,676,700	21.30
2-Feb-10	21.94	22.25	21.36	21.89	7,425,100	21.89
1-Feb-10	20.70	21.73	20.70	21.64	7,883,800	21.64
29-Jan-10	21.05	21.74	20.11	20.34	9,726,700	20.34
28-Jan-10	21.31	21.31	20.32	20.75	11,784,100	20.75
27-Jan-10	21.67	21.92	20.15	20.93	15,268,300	20.93
26-Jan-10	20.59	21.84	20.30	21.23	16,697,500	21.23
25-Jan-10	21.25	21.94	20.67	21.27	19,772,800	21.27
22-Jan-10	20.88	21.74	20.00	20.19	15,752,600	20.19
21-Jan-10	22.88	23.15	21.07	21.22	13,405,300	21.22
20-Jan-10	23.38	23.39	22.54	23.05	8,964,500	23.05
19-Jan-10	23.36	23.87	22.59	23.87	12,735,700	23.87
15-Jan-10	24.62	24.78	23.51	23.66	10,221,400	23.66
14-Jan-10	25.05	25.29	24.52	24.77	5,911,400	24.77
13-Jan-10	25.38	25.38	24.26	25.15	6,690,100	25.15
12-Jan-10	24.39	25.80	24.24	25.10	9,198,400	25.10
11-Jan-10	26.49	26.75	24.75	24.91	10,464,000	24.91
8-Jan-10	23.42	25.92	23.42	25.77	11,598,600	25.77
7-Jan-10	23.94	23.95	23.06	23.57	6,526,800	23.57
6-Jan-10	23.01	24.40	23.01	24.10	6,743,200	24.10
5-Jan-10	22.75	23.37	22.54	22.94	5,006,500	22.94
4-Jan-10	21.90	22.88	21.83	22.75	5,630,600	22.75
31-Dec-09	22.01	22.04	21.33	21.35	2,412,200	21.35
30-Dec-09	21.58	21.93	21.31	21.93	3,397,500	21.93
29-Dec-09	22.32	22.39	21.64	21.86	3,239,900	21.86
28-Dec-09	22.62	22.80	22.07	22.15	3,613,100	22.15
24-Dec-09	22.15	22.51	22.08	22.35	2,324,300	22.35
23-Dec-09	21.86	22.21	21.55	22.14	3,600,300	22.14
22-Dec-09	21.47	21.72	20.96	21.70	5,560,700	21.70
21-Dec-09	20.30	21.44	20.21	21.36	8,278,100	21.36
18-Dec-09	19.98	20.04	19.54	20.00	5,841,100	20.00
17-Dec-09	20.36	20.48	19.74	19.81	6,166,300	19.81
16-Dec-09	20.75	21.05	20.50	20.74	5,620,900	20.74
15-Dec-09	20.90	21.15	20.51	20.64	4,203,300	20.64
14-Dec-09	20.64	21.17	20.47	21.01	5,766,900	21.01
11-Dec-09	20.42	20.80	20.20	20.52	6,068,400	20.52
10-Dec-09	20.33	20.85	20.16	20.32	7,116,600	20.32
9-Dec-09	19.54	20.62	19.28	20.49	8,923,600	20.49
8-Dec-09	19.26	19.59	19.16	19.29	3,977,400	19.29
7-Dec-09	19.22	19.98	19.12	19.69	5,231,800	19.69
4-Dec-09	20.35	20.62	18.68	19.38	14,336,400	19.38
3-Dec-09	21.47	21.54	20.06	20.14	10,281,400	20.14
2-Dec-09	20.78	21.59	20.75	21.36	8,617,400	21.36
1-Dec-09	20.29	21.05	20.10	20.67	8,035,400	20.67
30-Nov-09	20.15	20.24	19.71	20.00	8,643,700	20.00
27-Nov-09	19.05	19.84	18.79	19.55	5,468,600	19.55
25-Nov-09	19.41	20.00	19.35	19.98	6,614,700	19.98
24-Nov-09	19.00	19.23	18.67	19.19	5,448,100	19.19
23-Nov-09	19.38	19.60	18.97	19.14	6,502,000	19.14
20-Nov-09	17.97	18.83	17.86	18.69	6,801,000	18.69
19-Nov-09	18.55	18.65	17.90	18.33	7,112,100	18.33
18-Nov-09	19.14	19.47	18.56	18.92	8,175,400	18.92
17-Nov-09	18.59	19.30	18.40	19.16	7,448,500	19.16
16-Nov-09	18.12	19.00	18.10	18.77	10,612,500	18.77
13-Nov-09	17.41	17.76	17.18	17.39	6,202,400	17.39
12-Nov-09	17.47	18.10	17.17	17.28	5,259,900	17.28
11-Nov-09	17.86	18.22	17.60	17.68	8,259,200	17.68
10-Nov-09	17.41	17.69	16.92	17.41	6,091,800	17.41
10-Nov-09	$ 0.05 Cash Dividend
9-Nov-09	17.48	17.79	17.32	17.65	7,457,500	17.60
6-Nov-09	16.27	17.04	16.15	16.96	9,599,400	16.91
5-Nov-09	16.08	16.52	16.00	16.50	6,024,600	16.45
4-Nov-09	16.41	16.73	15.75	15.85	11,163,300	15.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•