Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.86 30.32 29.28 29.29 144,628 -0.55(-1.85%)
Apr 29, 2010 30.39 30.72 28.81 29.84 171,923 -0.17(-0.55%)
Apr 28, 2010 30.22 30.26 29.52 30.01 129,164 +0.25(+0.84%)
Apr 27, 2010 31.48 31.75 29.72 29.76 129,284 -2.06(-6.46%)
Apr 26, 2010 31.45 32.49 31.45 31.81 140,061 +0.28(+0.88%)
Apr 23, 2010 31.54 31.83 31.18 31.54 189,515 -0.31(-0.98%)
Apr 22, 2010 33.18 33.37 31.51 31.85 408,120 -1.94(-5.75%)
Apr 21, 2010 32.72 33.87 32.32 33.79 143,742 +1.16(+3.56%)
Apr 20, 2010 31.31 32.67 30.83 32.63 83,634 +1.42(+4.55%)
Apr 19, 2010 31.97 32.07 30.86 31.21 141,202 -1.04(-3.23%)
Apr 16, 2010 32.90 33.01 31.76 32.26 133,973 -0.68(-2.07%)
Apr 15, 2010 33.25 33.42 32.65 32.94 82,684 -0.44(-1.33%)
Apr 14, 2010 32.42 33.43 32.41 33.38 93,065 +1.09(+3.37%)
Apr 13, 2010 31.89 32.38 31.52 32.29 48,630 +0.41(+1.27%)
Apr 12, 2010 32.10 32.49 31.77 31.89 67,896 -0.28(-0.86%)
Apr 09, 2010 31.40 32.26 30.63 32.16 90,448 +0.91(+2.92%)
Apr 08, 2010 32.20 32.20 31.19 31.25 87,417 -0.95(-2.95%)
Apr 07, 2010 32.37 33.03 31.99 32.20 95,460 -0.44(-1.36%)
Apr 06, 2010 32.24 33.14 32.24 32.64 62,672 +0.09(+0.28%)
Apr 05, 2010 31.24 32.56 30.88 32.55 137,548 +1.42(+4.56%)
Apr 01, 2010 30.40 31.13 31.13 31.13 135,420 +1.04(+3.46%)
Mar 31, 2010 29.82 30.48 29.82 30.09 84,993 +0.13(+0.43%)
Mar 30, 2010 30.26 30.78 29.77 29.96 62,945 -0.27(-0.88%)
Mar 29, 2010 29.71 30.30 29.53 30.23 85,938 +0.71(+2.40%)
Mar 26, 2010 29.39 30.01 28.81 29.52 86,684 +0.42(+1.46%)
Mar 25, 2010 30.15 30.57 29.08 29.09 83,266 -0.70(-2.35%)
Mar 24, 2010 30.13 30.40 29.63 29.79 87,378 -0.59(-1.94%)
Mar 23, 2010 29.59 30.41 29.34 30.38 131,617 +0.86(+2.90%)
Mar 22, 2010 27.61 29.61 27.21 29.53 169,347 +1.57(+5.60%)
Mar 19, 2010 28.85 28.88 27.64 27.96 111,347 -0.68(-2.38%)
Mar 18, 2010 29.32 29.72 28.61 28.64 74,021 -0.85(-2.88%)
Mar 17, 2010 28.85 29.68 28.68 29.49 173,902 +0.61(+2.11%)
Mar 16, 2010 27.96 29.11 27.67 28.88 181,961 +1.00(+3.60%)
Mar 15, 2010 27.36 27.92 27.21 27.88 126,882 +0.11(+0.40%)
Mar 12, 2010 27.90 28.06 27.51 27.77 88,919 +0.09(+0.33%)
Mar 11, 2010 27.81 28.14 27.62 27.67 98,261 -0.40(-1.41%)
Mar 10, 2010 28.07 28.41 27.73 28.07 117,491 -0.04(-0.13%)
Mar 09, 2010 28.12 28.55 27.77 28.11 95,948 -0.20(-0.72%)
Mar 08, 2010 28.05 28.44 27.83 28.31 58,855 +0.27(+0.95%)
Mar 05, 2010 27.19 28.04 27.08 28.04 101,517 +1.10(+4.07%)
Mar 04, 2010 26.43 27.03 26.28 26.95 94,356 +0.52(+1.95%)
Mar 03, 2010 26.64 27.07 26.33 26.43 195,833 +0.10(+0.39%)
Mar 02, 2010 26.26 26.66 25.84 26.33 167,584 +0.17(+0.63%)
Mar 01, 2010 25.76 26.52 25.46 26.16 181,921 +0.67(+2.64%)
Feb 26, 2010 27.08 27.28 25.37 25.49 305,523 -1.76(-6.46%)
Feb 25, 2010 28.61 28.61 26.73 27.25 463,871 -2.76(-9.18%)
Feb 24, 2010 29.79 30.77 29.20 30.01 205,660 +0.25(+0.84%)
Feb 23, 2010 29.96 30.16 28.69 29.76 160,892 -0.31(-1.04%)
Feb 22, 2010 29.79 30.37 29.34 30.07 62,089 +0.45(+1.52%)
Feb 19, 2010 29.44 29.62 29.01 29.62 179,758 +0.15(+0.50%)
Feb 18, 2010 28.57 29.55 28.57 29.47 139,501 +0.96(+3.36%)
Feb 17, 2010 29.30 29.34 28.32 28.51 145,946 -0.62(-2.12%)
Feb 16, 2010 27.48 29.13 27.29 29.13 123,197 +1.67(+6.07%)
Feb 12, 2010 26.50 27.46 27.46 27.46 88,815 +0.52(+1.91%)
Feb 11, 2010 25.79 26.99 25.79 26.95 93,501 +1.18(+4.57%)
Feb 10, 2010 26.02 26.11 25.39 25.77 68,510 -0.52(-2.00%)
Feb 09, 2010 25.45 26.35 25.45 26.29 123,094 +1.39(+5.58%)
Feb 08, 2010 25.84 25.91 24.89 24.90 140,058 -0.89(-3.46%)
Feb 05, 2010 25.22 25.99 24.58 25.80 161,329 +0.54(+2.15%)
Feb 04, 2010 26.75 26.76 25.20 25.25 217,737 -1.76(-6.51%)
Feb 03, 2010 27.23 27.63 26.46 27.01 130,707 -0.34(-1.25%)
Feb 02, 2010 26.63 27.46 26.34 27.35 105,455 +0.87(+3.27%)
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.