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 (%)
Mar 31, 2009 14.25 14.56 13.51 13.94 326,919 -0.01(-0.07%)
Mar 30, 2009 15.25 15.25 13.39 13.94 527,502 -1.99(-12.51%)
Mar 26, 2009 15.35 16.08 14.98 15.94 215,363 +0.97(+6.51%)
Mar 25, 2009 15.60 15.60 14.04 14.96 226,184 +0.21(+1.43%)
Mar 24, 2009 13.52 15.28 13.48 14.75 331,721 +0.33(+2.29%)
Mar 23, 2009 14.16 14.52 12.92 14.42 251,519 +1.86(+14.77%)
Mar 20, 2009 13.68 13.68 12.18 12.57 262,505 -1.03(-7.57%)
Mar 19, 2009 12.79 14.05 12.56 13.60 332,557 +0.97(+7.71%)
Mar 18, 2009 10.57 12.80 10.12 12.62 419,866 +1.99(+18.75%)
Mar 17, 2009 11.20 11.41 10.20 10.63 420,718 -0.79(-6.92%)
Mar 16, 2009 12.04 12.14 11.35 11.42 332,475 -0.46(-3.87%)
Mar 13, 2009 12.68 12.94 11.78 11.88 194,543 -0.64(-5.14%)
Mar 12, 2009 12.29 12.62 11.54 12.52 239,136 +0.12(+0.96%)
Mar 11, 2009 14.05 14.28 12.05 12.40 490,560 -0.32(-2.53%)
Mar 10, 2009 10.59 12.85 10.50 12.72 361,653 +2.49(+24.33%)
Mar 09, 2009 10.02 10.78 9.912 10.23 155,626 -0.06(-0.62%)
Mar 06, 2009 10.16 10.44 9.590 10.30 248,665 +0.26(+2.56%)
Mar 05, 2009 10.38 10.39 9.737 10.04 213,872 -0.62(-5.86%)
Mar 04, 2009 10.34 11.05 10.19 10.66 273,951 +0.73(+7.40%)
Mar 02, 2009 10.90 11.30 9.893 9.930 290,733 -1.44(-12.68%)
Feb 27, 2009 11.57 12.00 11.34 11.37 195,700 -0.40(-3.43%)
Feb 26, 2009 12.36 12.70 11.77 11.78 202,770 -0.35(-2.88%)
Feb 25, 2009 12.77 12.88 12.08 12.13 217,921 -0.60(-4.74%)
Feb 24, 2009 11.86 12.82 11.86 12.73 346,231 +1.16(+10.05%)
Feb 23, 2009 13.51 13.57 11.49 11.57 333,159 -1.66(-12.53%)
Feb 20, 2009 13.66 13.67 12.88 13.22 353,331 -0.82(-5.86%)
Feb 19, 2009 14.01 14.50 13.85 14.05 208,417 +0.45(+3.30%)
Feb 18, 2009 14.30 14.37 13.32 13.60 342,178 -0.46(-3.26%)
Feb 17, 2009 14.67 15.52 13.96 14.06 343,591 -1.27(-8.30%)
Feb 13, 2009 14.90 16.93 14.73 15.33 466,550 +0.43(+2.89%)
Feb 12, 2009 14.37 15.60 13.78 14.90 299,681 -1.07(-6.70%)
Feb 11, 2009 15.85 16.20 15.34 15.97 149,478 +0.30(+1.93%)
Feb 10, 2009 17.28 18.17 15.33 15.67 441,323 -1.79(-10.27%)
Feb 09, 2009 17.27 18.04 16.97 17.46 154,679 +0.13(+0.74%)
Feb 06, 2009 16.16 18.17 16.16 17.33 336,689 +1.20(+7.43%)
Feb 05, 2009 15.36 16.30 15.36 16.13 90,335 +0.50(+3.22%)
Feb 04, 2009 15.13 16.03 15.13 15.63 145,438 +0.43(+2.83%)
Feb 03, 2009 14.47 15.37 14.07 15.20 181,456 +0.84(+5.86%)
Feb 02, 2009 14.29 14.51 13.52 14.36 227,587 -0.16(-1.13%)
Jan 30, 2009 15.67 15.68 14.33 14.52 267,739 -1.60(-9.93%)
Jan 29, 2009 16.30 16.50 16.02 16.12 149,762 -0.47(-2.81%)
Jan 28, 2009 15.49 16.62 15.42 16.59 182,048 +1.49(+9.88%)
Jan 27, 2009 14.18 15.31 14.05 15.10 173,987 +1.19(+8.55%)
Jan 26, 2009 14.35 15.33 13.84 13.91 170,269 -0.32(-2.25%)
Jan 23, 2009 13.82 14.84 13.51 14.23 348,241 +0.11(+0.78%)
Jan 22, 2009 14.21 14.64 13.75 14.12 133,365 -0.41(-2.83%)
Jan 21, 2009 14.72 14.72 14.09 14.53 207,377 +0.02(+0.13%)
Jan 20, 2009 15.79 15.79 14.23 14.51 246,825 -1.67(-10.29%)
Jan 16, 2009 16.78 17.13 15.31 16.18 167,013 -0.27(-1.67%)
Jan 15, 2009 15.87 16.60 14.71 16.45 276,887 +0.68(+4.29%)
Jan 14, 2009 16.68 16.81 15.65 15.78 108,261 -1.24(-7.26%)
Jan 13, 2009 16.65 17.73 16.26 17.01 158,196 +0.16(+0.98%)
Jan 12, 2009 19.10 19.10 16.48 16.85 198,310 -2.20(-11.53%)
Jan 09, 2009 20.56 20.61 18.88 19.04 210,918 -1.53(-7.43%)
Jan 08, 2009 19.77 20.61 19.34 20.57 157,755 +0.59(+2.93%)
Jan 07, 2009 20.57 21.13 19.90 19.99 277,618 -1.31(-6.15%)
Jan 06, 2009 20.63 21.62 20.39 21.30 402,433 +0.90(+4.40%)
Jan 05, 2009 19.59 21.08 19.54 20.40 357,095 +0.56(+2.81%)
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.