Olympic Steel Inc (NQ: ZEUS )

39.74 +1.20 (+3.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.11 17.66 15.89 16.85 729,252 +0.84(+5.22%)
Apr 29, 2009 15.93 17.63 15.80 16.01 706,976 -2.25(-12.32%)
Apr 28, 2009 17.74 18.64 17.46 18.26 268,912 +0.25(+1.38%)
Apr 27, 2009 19.11 19.11 17.66 18.01 213,311 -1.54(-7.89%)
Apr 24, 2009 18.44 20.06 18.28 19.56 389,563 +1.18(+6.40%)
Apr 23, 2009 19.57 19.79 18.02 18.38 286,372 -1.18(-6.06%)
Apr 22, 2009 18.98 20.36 18.50 19.57 343,656 +0.20(+1.04%)
Apr 21, 2009 18.24 19.60 18.16 19.37 395,440 +0.67(+3.59%)
Apr 20, 2009 18.58 19.24 18.43 18.69 432,984 -0.62(-3.23%)
Apr 17, 2009 18.50 19.39 18.01 19.32 181,944 +0.92(+4.99%)
Apr 16, 2009 17.96 18.68 17.47 18.40 162,722 +0.66(+3.73%)
Apr 15, 2009 17.61 17.78 16.86 17.74 204,604 -0.05(-0.26%)
Apr 14, 2009 17.55 18.54 16.86 17.79 319,577 -0.10(-0.57%)
Apr 13, 2009 16.64 18.11 16.52 17.89 255,207 +0.85(+4.96%)
Apr 09, 2009 15.94 17.11 15.94 17.04 221,824 +1.67(+10.88%)
Apr 08, 2009 15.05 15.43 14.70 15.37 204,988 +0.64(+4.37%)
Apr 07, 2009 16.35 16.35 14.70 14.73 264,338 -2.09(-12.40%)
Apr 06, 2009 17.18 17.25 16.16 16.81 263,924 -0.62(-3.58%)
Apr 03, 2009 16.29 17.49 15.74 17.44 383,828 +1.16(+7.11%)
Apr 02, 2009 15.42 17.18 15.25 16.28 330,892 +1.42(+9.59%)
Apr 01, 2009 13.64 15.00 13.27 14.85 222,095 +0.92(+6.59%)
Mar 31, 2009 14.25 14.56 13.51 13.94 326,896 -0.01(-0.07%)
Mar 30, 2009 15.25 15.25 13.39 13.95 527,466 -1.99(-12.51%)
Mar 26, 2009 15.35 16.08 14.98 15.94 215,348 +0.97(+6.51%)
Mar 25, 2009 15.60 15.60 14.04 14.96 226,168 +0.21(+1.43%)
Mar 24, 2009 13.52 15.28 13.48 14.75 331,698 +0.33(+2.29%)
Mar 23, 2009 14.16 14.52 12.92 14.42 251,502 +1.86(+14.77%)
Mar 20, 2009 13.68 13.68 12.18 12.57 262,486 -1.03(-7.57%)
Mar 19, 2009 12.79 14.05 12.56 13.60 332,534 +0.97(+7.71%)
Mar 18, 2009 10.57 12.80 10.12 12.62 419,837 +1.99(+18.76%)
Mar 17, 2009 11.20 11.41 10.20 10.63 420,689 -0.79(-6.92%)
Mar 16, 2009 12.04 12.14 11.35 11.42 332,452 -0.46(-3.87%)
Mar 13, 2009 12.68 12.94 11.78 11.88 194,530 -0.64(-5.14%)
Mar 12, 2009 12.29 12.62 11.54 12.52 239,120 +0.12(+0.96%)
Mar 11, 2009 14.06 14.28 12.05 12.40 490,526 -0.32(-2.53%)
Mar 10, 2009 10.59 12.85 10.50 12.72 361,627 +2.49(+24.33%)
Mar 09, 2009 10.02 10.79 9.912 10.23 155,615 -0.06(-0.62%)
Mar 06, 2009 10.16 10.44 9.591 10.30 248,648 +0.26(+2.56%)
Mar 05, 2009 10.38 10.39 9.738 10.04 213,857 -0.62(-5.86%)
Mar 04, 2009 10.34 11.05 10.19 10.67 273,932 +0.73(+7.40%)
Mar 02, 2009 10.90 11.30 9.894 9.931 290,713 -1.44(-12.68%)
Feb 27, 2009 11.58 12.00 11.34 11.37 195,687 -0.40(-3.43%)
Feb 26, 2009 12.36 12.71 11.77 11.78 202,756 -0.35(-2.88%)
Feb 25, 2009 12.77 12.88 12.08 12.13 217,905 -0.60(-4.74%)
Feb 24, 2009 11.86 12.82 11.86 12.73 346,207 +1.16(+10.05%)
Feb 23, 2009 13.51 13.57 11.49 11.57 333,136 -1.66(-12.53%)
Feb 20, 2009 13.66 13.67 12.89 13.22 353,306 -0.82(-5.86%)
Feb 19, 2009 14.01 14.51 13.85 14.05 208,402 +0.45(+3.30%)
Feb 18, 2009 14.30 14.37 13.32 13.60 342,155 -0.46(-3.26%)
Feb 17, 2009 14.67 15.52 13.96 14.06 343,567 -1.27(-8.30%)
Feb 13, 2009 14.90 16.93 14.73 15.33 466,517 +0.43(+2.89%)
Feb 12, 2009 14.37 15.60 13.78 14.90 299,660 -1.07(-6.71%)
Feb 11, 2009 15.85 16.20 15.34 15.97 149,467 +0.30(+1.93%)
Feb 10, 2009 17.28 18.17 15.33 15.67 441,292 -1.79(-10.27%)
Feb 09, 2009 17.27 18.04 16.97 17.46 154,668 +0.13(+0.74%)
Feb 06, 2009 16.16 18.18 16.16 17.33 336,666 +1.20(+7.43%)
Feb 05, 2009 15.36 16.30 15.36 16.13 90,329 +0.50(+3.22%)
Feb 04, 2009 15.13 16.03 15.13 15.63 145,428 +0.43(+2.83%)
Feb 03, 2009 14.47 15.37 14.07 15.20 181,443 +0.84(+5.86%)
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.