Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 69.86 72.61 69.52 70.39 373,575 +1.11(+1.61%)
Jun 27, 2008 64.89 69.45 64.55 69.27 591,269 +4.09(+6.27%)
Jun 26, 2008 66.21 67.19 63.54 65.19 218,311 -1.32(-1.98%)
Jun 25, 2008 67.69 68.28 64.56 66.50 268,281 -1.59(-2.34%)
Jun 24, 2008 68.69 70.07 67.84 68.10 195,630 -0.07(-0.11%)
Jun 23, 2008 69.27 70.85 67.76 68.17 276,366 -0.60(-0.88%)
Jun 20, 2008 68.17 68.99 67.11 68.77 374,834 +0.08(+0.12%)
Jun 19, 2008 64.18 68.77 64.18 68.69 429,395 +4.70(+7.35%)
Jun 18, 2008 63.08 65.34 63.08 63.99 213,829 +0.34(+0.54%)
Jun 17, 2008 64.62 65.27 62.76 63.65 398,349 -0.44(-0.68%)
Jun 16, 2008 64.61 66.24 62.85 64.08 404,413 +0.96(+1.53%)
Jun 13, 2008 59.36 63.49 59.08 63.12 240,004 +3.68(+6.19%)
Jun 12, 2008 60.36 60.63 58.81 59.44 173,464 -0.18(-0.30%)
Jun 11, 2008 59.78 60.44 57.07 59.61 225,354 -0.19(-0.31%)
Jun 10, 2008 59.13 61.12 58.45 59.80 305,683 -2.40(-3.86%)
Jun 09, 2008 63.01 63.07 60.84 62.20 265,919 +0.31(+0.49%)
Jun 06, 2008 62.48 63.75 61.38 61.89 256,770 -0.57(-0.92%)
Jun 05, 2008 59.37 62.58 59.25 62.47 306,588 +3.51(+5.96%)
Jun 04, 2008 59.22 59.95 58.35 58.96 229,126 +0.08(+0.14%)
Jun 03, 2008 57.98 60.26 57.44 58.87 331,827 +1.18(+2.04%)
Jun 02, 2008 59.69 60.70 56.46 57.69 501,333 -2.55(-4.23%)
May 30, 2008 59.59 61.14 58.84 60.24 389,991 +1.17(+1.98%)
May 29, 2008 58.77 60.06 57.94 59.08 229,350 +0.31(+0.52%)
May 28, 2008 57.18 58.81 57.10 58.77 302,633 +1.53(+2.67%)
May 27, 2008 58.40 58.40 56.94 57.24 1,040,446 -0.45(-0.77%)
May 26, 2008 57.28 58.79 55.67 57.69 563,339 +0.00(+0.00%)
May 23, 2008 57.28 58.79 55.67 57.69 563,339 +2.64(+4.80%)
May 22, 2008 54.26 56.41 54.00 55.04 238,328 +1.14(+2.12%)
May 21, 2008 56.42 57.01 53.53 53.90 296,942 -2.20(-3.92%)
May 20, 2008 52.23 56.48 52.01 56.10 528,082 +3.60(+6.85%)
May 19, 2008 50.93 53.41 50.85 52.50 350,373 +1.58(+3.09%)
May 16, 2008 51.43 51.55 50.06 50.93 136,092 -0.45(-0.87%)
May 15, 2008 50.17 51.78 50.12 51.37 279,678 +1.13(+2.25%)
May 14, 2008 50.16 51.58 49.83 50.24 219,032 +0.16(+0.31%)
May 13, 2008 49.80 50.53 49.28 50.08 150,220 +0.43(+0.86%)
May 12, 2008 49.62 50.07 48.67 49.66 174,508 -0.08(-0.17%)
May 09, 2008 49.74 49.79 48.80 49.74 129,031 -0.31(-0.61%)
May 08, 2008 49.77 50.53 49.65 50.05 184,208 +0.26(+0.52%)
May 07, 2008 50.35 50.92 49.55 49.79 121,754 -0.71(-1.41%)
May 06, 2008 49.05 50.83 49.05 50.50 228,969 +1.45(+2.95%)
May 05, 2008 48.03 49.58 48.03 49.05 249,847 +1.22(+2.56%)
May 02, 2008 47.38 48.28 46.75 47.83 276,803 +1.11(+2.38%)
May 01, 2008 48.63 48.63 45.98 46.72 401,357 -0.75(-1.58%)
Apr 30, 2008 48.81 49.24 45.86 47.47 791,054 +1.02(+2.20%)
Apr 29, 2008 45.66 46.54 44.96 46.45 420,645 +0.68(+1.48%)
Apr 28, 2008 44.04 46.56 44.04 45.77 369,847 +1.43(+3.22%)
Apr 25, 2008 42.92 44.50 41.97 44.34 174,559 +1.70(+3.98%)
Apr 24, 2008 43.39 43.61 41.81 42.65 110,449 -0.88(-2.02%)
Apr 23, 2008 44.27 44.61 42.92 43.53 163,012 -0.64(-1.45%)
Apr 22, 2008 45.41 46.16 43.13 44.17 248,541 -1.21(-2.66%)
Apr 21, 2008 44.22 45.68 43.59 45.37 184,348 +0.67(+1.49%)
Apr 18, 2008 44.46 44.78 43.21 44.71 197,925 +0.75(+1.71%)
Apr 17, 2008 43.28 44.28 42.71 43.95 130,400 +0.67(+1.54%)
Apr 16, 2008 41.94 44.03 41.94 43.29 174,902 +1.67(+4.01%)
Apr 15, 2008 42.17 42.51 41.03 41.62 176,958 -0.36(-0.86%)
Apr 14, 2008 42.37 42.61 41.51 41.98 125,049 -0.32(-0.75%)
Apr 11, 2008 43.09 43.16 41.95 42.30 133,415 -1.41(-3.22%)
Apr 10, 2008 43.16 43.95 42.55 43.70 129,737 +0.62(+1.44%)
Apr 09, 2008 44.04 44.43 42.37 43.08 219,978 -0.67(-1.53%)
Apr 08, 2008 43.43 44.59 43.24 43.75 139,054 -0.17(-0.38%)
Apr 07, 2008 44.51 45.40 43.23 43.92 159,807 -0.48(-1.09%)
Apr 04, 2008 44.14 44.68 43.65 44.40 144,060 +0.66(+1.50%)
Apr 03, 2008 43.09 44.72 42.99 43.74 194,580 +0.12(+0.28%)
Apr 02, 2008 42.50 43.78 42.39 43.62 150,990 +1.03(+2.42%)
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.