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, 2006 27.44 27.59 26.59 26.91 242,381 -0.41(-1.50%)
Mar 30, 2006 27.59 27.92 27.12 27.32 248,998 -0.28(-1.00%)
Mar 29, 2006 26.36 28.12 26.04 27.59 328,279 +1.57(+6.03%)
Mar 28, 2006 25.89 26.54 25.72 26.02 214,814 +0.17(+0.66%)
Mar 27, 2006 25.94 26.30 25.71 25.85 363,308 +0.32(+1.26%)
Mar 24, 2006 25.06 26.03 24.83 25.53 178,299 +0.60(+2.40%)
Mar 23, 2006 24.58 25.04 24.39 24.94 92,539 +0.39(+1.60%)
Mar 22, 2006 23.83 24.65 23.56 24.54 163,317 +0.70(+2.92%)
Mar 21, 2006 24.04 24.70 23.75 23.85 142,274 -0.11(-0.45%)
Mar 20, 2006 24.34 24.44 23.32 23.95 114,912 -0.13(-0.56%)
Mar 17, 2006 24.02 24.09 23.67 24.09 288,958 +0.03(+0.11%)
Mar 16, 2006 24.07 24.07 23.73 24.06 93,341 +0.10(+0.41%)
Mar 15, 2006 23.30 24.10 23.19 23.96 153,785 +0.78(+3.38%)
Mar 14, 2006 23.30 23.45 22.95 23.18 115,904 -0.01(-0.04%)
Mar 13, 2006 23.64 23.64 23.11 23.19 90,959 -0.44(-1.85%)
Mar 10, 2006 23.43 24.07 23.01 23.63 116,878 +0.78(+3.43%)
Mar 09, 2006 22.94 23.80 22.77 22.84 145,378 -0.28(-1.21%)
Mar 08, 2006 22.43 23.40 22.24 23.12 230,532 +0.57(+2.51%)
Mar 07, 2006 23.93 23.93 21.94 22.56 319,975 -1.42(-5.91%)
Mar 06, 2006 23.98 24.19 23.37 23.97 169,332 -0.10(-0.41%)
Mar 03, 2006 24.65 25.42 23.75 24.07 265,967 +0.00(+0.00%)
Mar 02, 2006 23.98 24.22 23.78 24.07 465,078 +0.09(+0.37%)
Mar 01, 2006 23.54 24.12 23.52 23.98 246,039 +0.48(+2.05%)
Feb 28, 2006 24.37 24.32 22.97 23.50 154,464 -0.87(-3.58%)
Feb 27, 2006 24.21 24.61 23.80 24.37 118,732 +0.17(+0.70%)
Feb 24, 2006 24.70 24.73 23.63 24.20 209,239 -0.53(-2.16%)
Feb 23, 2006 25.10 25.77 24.17 24.74 263,120 -0.12(-0.47%)
Feb 22, 2006 24.38 24.96 23.80 24.86 213,618 +0.48(+1.98%)
Feb 21, 2006 25.17 25.52 23.67 24.37 362,876 -0.82(-3.26%)
Feb 17, 2006 26.06 26.09 24.99 25.19 320,031 -0.78(-3.02%)
Feb 16, 2006 23.63 26.34 23.63 25.98 310,819 +1.75(+7.21%)
Feb 15, 2006 26.34 26.34 23.45 24.23 389,438 -1.93(-7.39%)
Feb 14, 2006 25.42 26.80 25.42 26.17 215,718 +0.70(+2.77%)
Feb 13, 2006 25.59 25.59 24.64 25.46 263,043 -0.29(-1.11%)
Feb 10, 2006 26.02 26.04 24.61 25.75 241,409 -0.20(-0.76%)
Feb 09, 2006 26.28 26.90 25.60 25.94 182,082 -0.20(-0.78%)
Feb 08, 2006 26.37 26.70 24.54 26.15 199,388 -0.25(-0.95%)
Feb 07, 2006 27.53 27.64 25.95 26.40 195,535 -1.36(-4.88%)
Feb 06, 2006 28.06 28.06 26.12 27.75 333,949 -0.04(-0.16%)
Feb 03, 2006 27.00 28.47 26.77 27.80 130,102 +0.60(+2.20%)
Feb 02, 2006 27.90 28.51 26.67 27.20 195,168 -0.23(-0.85%)
Feb 01, 2006 27.24 27.64 26.52 27.43 172,031 -0.05(-0.19%)
Jan 31, 2006 26.67 27.90 25.68 27.49 227,273 +0.49(+1.82%)
Jan 30, 2006 27.32 28.02 26.86 27.00 207,670 -0.32(-1.17%)
Jan 27, 2006 26.69 28.53 26.98 27.32 332,913 +0.62(+2.34%)
Jan 26, 2006 26.33 26.69 25.85 26.69 263,913 +0.61(+2.32%)
Jan 25, 2006 24.97 26.53 24.97 26.09 463,503 +1.10(+4.39%)
Jan 24, 2006 24.96 26.10 24.65 24.99 580,752 +0.55(+2.26%)
Jan 23, 2006 22.85 25.22 22.80 24.44 1,109,048 +2.82(+13.03%)
Jan 20, 2006 21.40 21.75 21.40 21.62 286,460 +0.22(+1.04%)
Jan 19, 2006 21.47 21.64 21.38 21.40 164,970 -0.07(-0.33%)
Jan 18, 2006 21.15 21.49 21.04 21.47 159,616 +0.16(+0.75%)
Jan 17, 2006 20.95 21.61 20.95 21.31 77,652 +0.12(+0.59%)
Jan 13, 2006 20.92 21.30 20.92 21.18 92,339 +0.32(+1.54%)
Jan 12, 2006 21.12 21.20 20.67 20.86 86,930 -0.54(-2.50%)
Jan 11, 2006 21.02 21.66 21.02 21.40 117,638 +0.37(+1.78%)
Jan 10, 2006 21.59 21.59 20.78 21.02 256,092 -0.73(-3.36%)
Jan 09, 2006 21.72 21.80 21.62 21.75 206,078 +0.14(+0.66%)
Jan 06, 2006 22.10 22.24 21.52 21.61 91,866 -0.69(-3.08%)
Jan 05, 2006 22.15 22.48 21.64 22.30 140,293 +0.14(+0.64%)
Jan 04, 2006 22.15 22.37 21.46 22.15 145,876 -0.15(-0.68%)
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.