Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.72 30.92 29.34 30.89 224,190 +1.17(+3.93%)
May 30, 2006 30.39 30.76 29.22 29.72 212,180 -0.65(-2.14%)
May 26, 2006 29.86 31.03 29.86 30.37 181,184 +0.57(+1.90%)
May 25, 2006 28.01 30.13 27.91 29.81 206,853 +1.82(+6.49%)
May 24, 2006 27.63 29.03 26.36 27.99 345,449 -0.16(-0.56%)
May 23, 2006 27.48 29.53 27.48 28.15 261,370 +0.87(+3.20%)
May 22, 2006 28.74 29.28 26.67 27.28 398,900 -2.00(-6.84%)
May 19, 2006 29.28 29.67 28.60 29.28 411,273 +0.11(+0.38%)
May 18, 2006 29.76 30.42 28.53 29.17 412,940 -0.13(-0.44%)
May 17, 2006 30.27 30.72 28.95 29.30 217,533 -1.09(-3.60%)
May 16, 2006 29.99 30.48 28.71 30.39 182,154 +0.77(+2.60%)
May 15, 2006 29.97 30.87 28.77 29.62 365,272 -0.54(-1.78%)
May 12, 2006 32.45 32.50 29.98 30.16 500,513 -2.35(-7.22%)
May 11, 2006 33.03 33.05 32.38 32.50 201,564 -0.35(-1.07%)
May 10, 2006 32.34 33.03 31.64 32.86 191,236 +0.50(+1.55%)
May 09, 2006 32.17 32.55 31.95 32.36 150,474 +0.25(+0.78%)
May 08, 2006 31.50 33.02 31.48 32.11 470,642 +0.22(+0.70%)
May 05, 2006 32.25 32.25 31.79 31.88 141,842 -0.07(-0.23%)
May 04, 2006 30.81 32.12 30.81 31.96 375,101 +1.23(+4.01%)
May 03, 2006 30.75 31.10 29.86 30.72 237,205 +0.10(+0.33%)
May 02, 2006 30.41 31.36 30.38 30.62 203,847 +0.24(+0.79%)
May 01, 2006 28.79 30.97 28.68 30.38 460,587 +1.17(+4.00%)
Apr 28, 2006 28.80 29.49 28.49 29.21 258,866 +0.00(+0.00%)
Apr 27, 2006 32.09 32.10 28.82 29.21 1,048,362 -4.37(-13.00%)
Apr 26, 2006 33.05 34.21 33.05 33.58 211,180 +0.45(+1.37%)
Apr 25, 2006 33.34 35.10 32.93 33.13 425,103 -0.02(-0.06%)
Apr 24, 2006 32.76 33.29 32.70 33.14 251,648 +0.21(+0.65%)
Apr 21, 2006 32.22 33.26 31.86 32.93 145,416 +0.59(+1.83%)
Apr 20, 2006 33.00 33.14 31.90 32.34 167,785 -0.84(-2.54%)
Apr 19, 2006 33.27 33.30 32.24 33.18 165,173 +0.25(+0.76%)
Apr 18, 2006 31.88 33.38 31.82 32.93 285,893 +0.94(+2.93%)
Apr 17, 2006 30.89 32.33 30.46 31.99 229,869 +1.10(+3.57%)
Apr 13, 2006 30.69 31.24 30.19 30.89 122,000 +0.27(+0.88%)
Apr 12, 2006 30.30 30.94 29.97 30.62 193,411 +0.32(+1.07%)
Apr 11, 2006 30.59 31.10 30.21 30.30 205,224 -0.32(-1.06%)
Apr 10, 2006 30.22 31.41 30.20 30.62 296,224 +0.73(+2.45%)
Apr 07, 2006 30.56 30.67 29.51 29.89 251,690 -0.48(-1.59%)
Apr 06, 2006 29.17 30.54 29.00 30.37 317,917 +1.28(+4.40%)
Apr 05, 2006 29.76 30.08 28.75 29.09 248,936 -0.71(-2.40%)
Apr 04, 2006 29.64 30.13 28.52 29.81 430,430 +1.15(+4.01%)
Apr 03, 2006 27.62 29.07 27.38 28.66 196,692 +0.68(+2.42%)
Mar 31, 2006 28.54 28.69 27.66 27.98 233,073 -0.43(-1.50%)
Mar 30, 2006 28.69 29.04 28.20 28.41 239,436 -0.29(-1.00%)
Mar 29, 2006 27.41 29.24 27.08 28.69 315,672 +1.63(+6.03%)
Mar 28, 2006 26.92 27.60 26.75 27.06 206,564 +0.18(+0.66%)
Mar 27, 2006 26.98 27.35 26.74 26.89 349,356 +0.33(+1.26%)
Mar 24, 2006 26.06 27.07 25.82 26.55 171,452 +0.62(+2.40%)
Mar 23, 2006 25.56 26.04 25.37 25.93 88,985 +0.41(+1.60%)
Mar 22, 2006 24.78 25.63 24.50 25.52 157,045 +0.72(+2.92%)
Mar 21, 2006 25.00 25.68 24.70 24.80 136,811 -0.11(-0.45%)
Mar 20, 2006 25.31 25.41 24.25 24.91 110,499 -0.14(-0.55%)
Mar 17, 2006 24.98 25.05 24.61 25.05 277,862 +0.03(+0.11%)
Mar 16, 2006 25.03 25.03 24.68 25.02 89,756 +0.10(+0.41%)
Mar 15, 2006 24.23 25.06 24.11 24.92 147,879 +0.82(+3.38%)
Mar 14, 2006 24.23 24.38 23.86 24.11 111,453 -0.01(-0.04%)
Mar 13, 2006 24.59 24.59 24.03 24.11 87,466 -0.45(-1.85%)
Mar 10, 2006 24.36 25.03 23.93 24.57 112,390 +0.82(+3.43%)
Mar 09, 2006 23.85 24.75 23.68 23.75 139,795 -0.29(-1.21%)
Mar 08, 2006 23.33 24.34 23.13 24.04 221,679 +0.59(+2.51%)
Mar 07, 2006 24.88 24.88 22.82 23.46 307,687 -1.47(-5.91%)
Mar 06, 2006 24.94 25.15 24.30 24.93 162,829 -0.10(-0.41%)
Mar 03, 2006 25.63 26.43 24.70 25.03 255,753 +0.00(+0.00%)
Mar 02, 2006 24.94 25.19 24.73 25.03 447,218 +0.09(+0.37%)
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.