Olympic Steel Inc (NQ: ZEUS )

39.09 -0.45 (-1.15%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 26.67 26.98 23.28 23.30 660,935 +0.67(+2.95%)
Nov 29, 2007 22.57 23.12 22.23 22.63 326,729 +0.10(+0.44%)
Nov 28, 2007 23.78 23.94 22.47 22.54 231,577 -1.04(-4.42%)
Nov 27, 2007 21.95 23.77 21.47 23.58 395,020 +1.74(+7.96%)
Nov 26, 2007 21.92 22.54 21.80 21.84 72,895 -0.33(-1.49%)
Nov 23, 2007 22.38 22.92 22.01 22.17 49,214 +0.13(+0.61%)
Nov 21, 2007 22.08 22.44 21.64 22.04 55,299 -0.28(-1.24%)
Nov 20, 2007 21.78 23.04 21.78 22.31 203,283 +0.66(+3.05%)
Nov 19, 2007 22.02 22.19 21.02 21.65 177,467 -0.23(-1.06%)
Nov 16, 2007 21.69 22.06 21.40 21.89 212,098 +0.29(+1.32%)
Nov 15, 2007 21.56 21.72 21.21 21.60 184,576 -0.10(-0.45%)
Nov 14, 2007 21.48 21.89 21.22 21.70 199,383 +0.41(+1.93%)
Nov 13, 2007 21.64 22.61 21.06 21.29 289,681 -0.12(-0.54%)
Nov 12, 2007 21.78 21.95 21.21 21.40 190,415 -0.42(-1.92%)
Nov 09, 2007 22.10 22.79 21.47 21.82 211,011 -0.49(-2.20%)
Nov 08, 2007 21.51 22.53 21.39 22.31 244,569 +1.00(+4.68%)
Nov 07, 2007 21.52 21.80 21.13 21.31 187,287 -0.56(-2.57%)
Nov 06, 2007 21.52 22.25 20.95 21.88 138,265 +0.39(+1.83%)
Nov 05, 2007 21.14 21.90 21.01 21.48 263,334 -0.16(-0.74%)
Nov 02, 2007 22.13 22.17 21.10 21.64 143,517 -0.21(-0.98%)
Nov 01, 2007 22.80 23.11 20.50 21.86 651,253 -1.35(-5.80%)
Oct 31, 2007 23.27 23.83 22.50 23.20 163,273 +0.19(+0.81%)
Oct 30, 2007 23.73 23.96 22.96 23.02 120,508 -1.05(-4.37%)
Oct 29, 2007 23.84 24.55 23.54 24.07 163,909 +0.42(+1.77%)
Oct 26, 2007 22.43 23.68 22.34 23.65 153,153 +1.56(+7.06%)
Oct 25, 2007 23.48 23.48 22.09 22.09 207,179 -1.31(-5.60%)
Oct 24, 2007 23.88 24.06 22.72 23.40 206,164 -0.68(-2.81%)
Oct 23, 2007 24.19 24.55 23.68 24.08 77,867 +0.04(+0.15%)
Oct 22, 2007 24.10 24.16 23.05 24.04 116,775 -0.29(-1.21%)
Oct 19, 2007 24.84 24.95 23.74 24.34 117,046 -0.52(-2.08%)
Oct 18, 2007 23.58 25.05 22.85 24.85 186,481 +1.03(+4.30%)
Oct 17, 2007 23.98 24.13 22.99 23.83 182,266 +0.19(+0.79%)
Oct 16, 2007 23.47 24.11 22.89 23.64 172,768 +0.01(+0.04%)
Oct 15, 2007 24.02 24.28 23.22 23.63 143,943 -0.43(-1.78%)
Oct 12, 2007 24.61 24.61 23.36 24.06 160,853 -0.66(-2.67%)
Oct 11, 2007 25.31 25.39 24.12 24.72 112,657 -0.35(-1.39%)
Oct 10, 2007 25.40 25.52 24.63 25.07 174,611 -0.44(-1.71%)
Oct 09, 2007 24.62 25.89 24.62 25.50 134,436 +0.72(+2.91%)
Oct 08, 2007 25.01 25.61 24.67 24.78 265,043 -0.18(-0.71%)
Oct 05, 2007 24.49 25.60 24.15 24.96 280,442 +0.69(+2.83%)
Oct 04, 2007 24.37 24.37 23.57 24.27 204,791 -0.05(-0.22%)
Oct 03, 2007 24.42 24.68 23.91 24.33 195,387 -0.31(-1.27%)
Oct 02, 2007 24.63 24.78 23.91 24.64 212,862 -0.01(-0.04%)
Oct 01, 2007 24.33 24.84 23.84 24.65 140,975 +0.44(+1.80%)
Sep 28, 2007 24.96 25.12 24.14 24.21 243,981 -0.93(-3.69%)
Sep 27, 2007 24.87 25.15 24.29 25.14 266,021 +0.33(+1.33%)
Sep 26, 2007 24.07 25.01 23.74 24.81 272,095 +0.81(+3.38%)
Sep 25, 2007 23.40 24.23 22.77 24.00 289,055 +0.07(+0.30%)
Sep 24, 2007 24.32 24.44 23.86 23.93 221,849 -0.18(-0.74%)
Sep 21, 2007 24.30 24.51 24.03 24.10 203,401 +0.02(+0.07%)
Sep 20, 2007 24.03 24.92 23.97 24.09 175,518 -0.07(-0.30%)
Sep 19, 2007 23.77 24.34 23.12 24.16 442,641 +0.59(+2.50%)
Sep 18, 2007 21.54 23.83 21.00 23.57 261,758 +2.10(+9.80%)
Sep 17, 2007 21.75 21.81 21.27 21.47 90,174 -0.26(-1.19%)
Sep 14, 2007 21.16 21.76 20.98 21.72 114,874 +0.43(+2.01%)
Sep 13, 2007 20.92 21.57 20.74 21.30 99,960 +0.53(+2.53%)
Sep 12, 2007 20.98 21.39 20.40 20.77 106,047 -0.35(-1.65%)
Sep 11, 2007 20.66 21.27 20.47 21.12 152,665 +0.49(+2.38%)
Sep 10, 2007 21.04 21.25 20.50 20.63 151,059 -0.32(-1.53%)
Sep 07, 2007 21.46 22.28 20.64 20.95 200,088 -0.86(-3.92%)
Sep 06, 2007 21.69 22.54 21.54 21.80 164,282 +0.45(+2.13%)
Sep 05, 2007 21.57 21.57 20.85 21.35 98,054 -0.37(-1.72%)
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.