Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.12 27.28 26.30 26.41 135,447 -0.56(-2.08%)
Sep 29, 2009 26.67 27.58 26.51 26.97 253,764 +0.42(+1.60%)
Sep 28, 2009 25.99 26.84 25.51 26.55 181,504 +0.67(+2.60%)
Sep 25, 2009 26.08 26.58 25.63 25.87 144,950 -0.44(-1.68%)
Sep 24, 2009 27.24 27.24 25.95 26.31 214,548 -0.84(-3.08%)
Sep 23, 2009 27.09 27.19 26.49 27.15 170,253 +0.07(+0.27%)
Sep 22, 2009 26.77 27.15 26.69 27.08 175,141 +0.69(+2.62%)
Sep 21, 2009 25.99 26.63 25.77 26.39 108,481 -0.01(-0.03%)
Sep 18, 2009 26.68 26.97 26.03 26.40 99,191 -0.09(-0.35%)
Sep 17, 2009 26.97 27.15 26.38 26.49 126,942 -0.48(-1.78%)
Sep 16, 2009 25.98 27.09 25.35 26.97 169,779 +1.25(+4.87%)
Sep 15, 2009 25.17 25.93 25.02 25.72 212,504 +0.51(+2.01%)
Sep 14, 2009 25.29 26.06 24.99 25.21 197,097 -0.37(-1.44%)
Sep 11, 2009 26.16 26.49 25.41 25.58 197,484 -0.17(-0.68%)
Sep 10, 2009 25.37 25.93 25.06 25.75 229,171 +0.42(+1.67%)
Sep 09, 2009 24.95 25.40 24.81 25.33 191,391 +0.42(+1.70%)
Sep 08, 2009 24.99 25.57 24.63 24.91 178,864 +0.28(+1.12%)
Sep 04, 2009 24.08 24.84 23.77 24.63 230,384 +0.55(+2.29%)
Sep 03, 2009 24.38 24.62 23.48 24.08 108,851 -0.08(-0.34%)
Sep 02, 2009 23.60 24.38 23.17 24.16 203,957 +0.54(+2.30%)
Sep 01, 2009 24.53 25.04 23.37 23.62 271,000 -1.17(-4.72%)
Aug 31, 2009 24.52 25.03 24.08 24.79 242,920 -0.08(-0.33%)
Aug 28, 2009 25.35 25.80 24.67 24.87 207,915 -0.19(-0.77%)
Aug 27, 2009 24.86 25.27 24.46 25.06 321,129 +0.05(+0.18%)
Aug 26, 2009 24.53 25.15 24.13 25.02 225,655 +0.38(+1.53%)
Aug 25, 2009 24.91 25.30 24.38 24.64 383,793 +0.02(+0.07%)
Aug 24, 2009 25.22 25.39 24.10 24.62 288,524 -0.32(-1.29%)
Aug 21, 2009 24.81 25.23 24.44 24.94 205,009 +0.65(+2.69%)
Aug 20, 2009 24.12 24.73 24.00 24.29 254,498 +0.17(+0.69%)
Aug 19, 2009 23.43 24.41 23.05 24.12 171,828 +0.24(+1.00%)
Aug 18, 2009 23.23 24.31 23.23 23.89 268,408 +0.94(+4.09%)
Aug 17, 2009 24.55 24.74 22.76 22.95 429,796 -2.70(-10.54%)
Aug 14, 2009 26.81 26.88 24.85 25.65 306,928 -1.16(-4.32%)
Aug 13, 2009 25.83 27.13 25.71 26.81 496,013 +1.35(+5.31%)
Aug 12, 2009 25.16 25.89 25.04 25.46 163,826 +0.13(+0.51%)
Aug 11, 2009 25.90 26.06 24.90 25.33 222,721 -0.64(-2.48%)
Aug 10, 2009 25.74 26.21 25.37 25.97 135,559 -0.08(-0.32%)
Aug 07, 2009 26.09 26.24 25.35 26.06 475,642 +0.54(+2.13%)
Aug 06, 2009 26.07 26.24 25.14 25.51 233,271 -0.22(-0.86%)
Aug 05, 2009 25.44 25.75 24.85 25.73 319,826 +0.13(+0.50%)
Aug 04, 2009 26.28 26.28 25.04 25.61 571,935 -0.65(-2.49%)
Aug 03, 2009 24.02 26.57 23.91 26.26 598,380 +2.80(+11.92%)
Jul 31, 2009 22.81 24.37 22.06 23.46 441,354 +0.46(+2.00%)
Jul 30, 2009 20.85 23.40 19.81 23.00 597,651 +2.88(+14.31%)
Jul 29, 2009 21.09 21.09 19.83 20.12 253,262 -1.33(-6.22%)
Jul 28, 2009 21.60 21.92 20.43 21.46 410,752 -0.42(-1.93%)
Jul 27, 2009 22.06 22.32 21.47 21.88 310,187 -0.04(-0.17%)
Jul 24, 2009 21.14 22.24 21.04 21.92 360,629 +0.76(+3.61%)
Jul 23, 2009 21.98 22.12 21.03 21.15 582,690 -1.12(-5.04%)
Jul 22, 2009 22.86 23.17 22.16 22.28 218,278 -0.95(-4.08%)
Jul 21, 2009 23.69 24.27 22.76 23.22 295,264 -0.22(-0.94%)
Jul 20, 2009 23.12 23.86 22.83 23.44 280,151 +0.36(+1.55%)
Jul 17, 2009 23.07 23.44 22.88 23.09 476,395 +0.21(+0.92%)
Jul 16, 2009 20.96 23.23 20.46 22.87 580,925 +1.91(+9.13%)
Jul 15, 2009 19.62 21.00 19.49 20.96 410,152 +1.89(+9.88%)
Jul 14, 2009 19.15 19.92 18.82 19.08 231,430 -0.18(-0.96%)
Jul 13, 2009 18.56 19.31 17.95 19.26 269,886 +0.47(+2.50%)
Jul 10, 2009 18.33 18.97 17.95 18.79 535,372 +0.25(+1.34%)
Jul 09, 2009 18.44 19.10 18.31 18.54 493,583 +0.32(+1.77%)
Jul 08, 2009 19.54 19.66 17.34 18.22 668,004 -1.35(-6.91%)
Jul 07, 2009 20.52 20.74 19.51 19.57 215,769 -0.87(-4.27%)
Jul 06, 2009 21.60 21.60 19.96 20.45 341,601 -1.43(-6.56%)
Jul 02, 2009 22.44 22.64 21.68 21.88 391,792 -0.53(-2.38%)
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.