Olympic Steel Inc (NQ: ZEUS )

70.95 +0.77 (+1.10%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.26 17.82 16.04 17.00 722,599 +0.84(+5.22%)
Apr 29, 2009 16.08 17.79 15.95 16.16 700,526 -2.27(-12.32%)
Apr 28, 2009 17.90 18.81 17.62 18.43 266,458 +0.25(+1.38%)
Apr 27, 2009 19.28 19.28 17.82 18.18 211,365 -1.56(-7.89%)
Apr 24, 2009 18.61 20.25 18.45 19.74 386,009 +1.19(+6.40%)
Apr 23, 2009 19.75 19.97 18.19 18.55 283,759 -1.20(-6.06%)
Apr 22, 2009 19.15 20.54 18.67 19.75 340,520 +0.20(+1.04%)
Apr 21, 2009 18.40 19.78 18.33 19.54 391,832 +0.68(+3.59%)
Apr 20, 2009 18.75 19.41 18.60 18.87 429,033 -0.63(-3.23%)
Apr 17, 2009 18.67 19.57 18.17 19.50 180,284 +0.93(+4.99%)
Apr 16, 2009 18.13 18.85 17.63 18.57 161,238 +0.67(+3.73%)
Apr 15, 2009 17.77 17.94 17.01 17.90 202,737 -0.05(-0.26%)
Apr 14, 2009 17.71 18.71 17.01 17.95 316,661 -0.10(-0.57%)
Apr 13, 2009 16.79 18.27 16.67 18.05 252,879 +0.85(+4.96%)
Apr 09, 2009 16.09 17.27 16.09 17.20 219,800 +1.69(+10.88%)
Apr 08, 2009 15.19 15.58 14.83 15.51 203,118 +0.65(+4.37%)
Apr 07, 2009 16.50 16.50 14.83 14.86 261,926 -2.10(-12.40%)
Apr 06, 2009 17.34 17.41 16.31 16.97 261,516 -0.63(-3.58%)
Apr 03, 2009 16.44 17.65 15.88 17.60 380,326 +1.17(+7.11%)
Apr 02, 2009 15.57 17.34 15.39 16.43 327,874 +1.44(+9.59%)
Apr 01, 2009 13.77 15.14 13.40 14.99 220,069 +0.93(+6.59%)
Mar 31, 2009 14.38 14.69 13.64 14.06 323,914 -0.01(-0.07%)
Mar 30, 2009 15.39 15.39 13.52 14.07 522,653 -2.01(-12.51%)
Mar 26, 2009 15.49 16.22 15.12 16.09 213,383 +0.98(+6.51%)
Mar 25, 2009 15.74 15.74 14.17 15.10 224,105 +0.21(+1.43%)
Mar 24, 2009 13.65 15.42 13.60 14.89 328,672 +0.33(+2.29%)
Mar 23, 2009 14.29 14.66 13.04 14.56 249,207 +1.87(+14.77%)
Mar 20, 2009 13.80 13.80 12.29 12.68 260,091 -1.04(-7.57%)
Mar 19, 2009 12.91 14.18 12.67 13.72 329,500 +0.98(+7.72%)
Mar 18, 2009 10.67 12.91 10.22 12.74 416,007 +2.01(+18.75%)
Mar 17, 2009 11.30 11.51 10.29 10.73 416,850 -0.80(-6.92%)
Mar 16, 2009 12.15 12.26 11.46 11.52 329,419 -0.46(-3.87%)
Mar 13, 2009 12.79 13.06 11.89 11.99 192,755 -0.65(-5.14%)
Mar 12, 2009 12.40 12.74 11.64 12.64 236,938 +0.12(+0.96%)
Mar 11, 2009 14.18 14.41 12.16 12.52 486,051 -0.32(-2.53%)
Mar 10, 2009 10.69 12.97 10.60 12.84 358,328 +2.51(+24.33%)
Mar 09, 2009 10.11 10.88 10.00 10.33 154,196 -0.06(-0.62%)
Mar 06, 2009 10.25 10.53 9.679 10.39 246,379 +0.26(+2.56%)
Mar 05, 2009 10.48 10.49 9.827 10.13 211,906 -0.63(-5.86%)
Mar 04, 2009 10.44 11.15 10.28 10.76 271,433 +0.74(+7.40%)
Mar 02, 2009 11.00 11.40 9.985 10.02 288,061 -1.46(-12.68%)
Feb 27, 2009 11.68 12.11 11.44 11.48 193,901 -0.41(-3.43%)
Feb 26, 2009 12.47 12.82 11.88 11.89 200,906 -0.40(-3.24%)
Feb 25, 2009 12.93 13.04 12.24 12.28 215,103 -0.61(-4.74%)
Feb 24, 2009 12.02 12.99 12.02 12.90 341,754 +1.18(+10.05%)
Feb 23, 2009 13.68 13.74 11.64 11.72 328,851 -1.68(-12.53%)
Feb 20, 2009 13.84 13.85 13.05 13.40 348,762 -0.83(-5.86%)
Feb 19, 2009 14.19 14.69 14.03 14.23 205,722 +0.45(+3.30%)
Feb 18, 2009 14.49 14.56 13.49 13.78 337,754 -0.46(-3.25%)
Feb 17, 2009 14.86 15.72 14.14 14.24 339,148 -1.29(-8.30%)
Feb 13, 2009 15.09 17.15 14.93 15.53 460,517 +0.44(+2.89%)
Feb 12, 2009 14.56 15.81 13.96 15.09 295,805 -1.08(-6.70%)
Feb 11, 2009 16.06 16.41 15.54 16.18 147,545 +0.31(+1.93%)
Feb 10, 2009 17.50 18.40 15.53 15.87 435,616 -1.82(-10.27%)
Feb 09, 2009 17.49 18.27 17.19 17.69 152,679 +0.13(+0.74%)
Feb 06, 2009 16.37 18.41 16.37 17.56 332,336 +1.21(+7.43%)
Feb 05, 2009 15.56 16.51 15.56 16.35 89,167 +0.51(+3.22%)
Feb 04, 2009 15.33 16.24 15.33 15.84 143,557 +0.44(+2.83%)
Feb 03, 2009 14.66 15.57 14.25 15.40 179,109 +0.85(+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.