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 (%)
Aug 31, 2004 19.23 19.96 17.30 18.05 667,740 -1.41(-7.24%)
Aug 30, 2004 18.83 20.50 18.72 19.46 298,144 -1.24(-5.99%)
Aug 27, 2004 19.28 20.86 19.02 20.70 293,321 +1.12(+5.74%)
Aug 26, 2004 21.50 21.50 19.35 19.58 424,334 -1.98(-9.18%)
Aug 25, 2004 21.78 22.19 21.11 21.56 140,210 -0.35(-1.59%)
Aug 24, 2004 22.02 22.07 21.45 21.90 150,081 +0.47(+2.20%)
Aug 23, 2004 21.12 22.07 20.95 21.43 214,354 +0.79(+3.84%)
Aug 20, 2004 20.34 20.88 20.28 20.64 100,285 +0.44(+2.16%)
Aug 19, 2004 19.83 20.93 19.76 20.20 232,076 +0.22(+1.12%)
Aug 18, 2004 19.85 20.00 19.66 19.98 80,647 +0.38(+1.96%)
Aug 17, 2004 19.35 20.28 19.04 19.60 166,458 +0.38(+2.00%)
Aug 16, 2004 19.51 19.93 19.00 19.21 166,009 -0.04(-0.19%)
Aug 13, 2004 19.52 19.93 18.45 19.25 121,702 -0.26(-1.33%)
Aug 12, 2004 20.15 20.34 19.37 19.51 114,075 -0.62(-3.10%)
Aug 11, 2004 20.01 20.34 19.26 20.13 227,702 +0.10(+0.49%)
Aug 10, 2004 19.16 20.38 18.94 20.03 306,444 +1.04(+5.49%)
Aug 09, 2004 18.37 19.39 17.61 18.99 356,175 +0.45(+2.45%)
Aug 06, 2004 20.07 20.37 18.42 18.53 520,238 -2.41(-11.49%)
Aug 05, 2004 22.16 22.20 20.74 20.94 388,552 -0.91(-4.16%)
Aug 04, 2004 21.74 22.19 20.96 21.85 307,678 +0.44(+2.04%)
Aug 03, 2004 22.11 22.19 20.68 21.41 369,371 -0.60(-2.71%)
Aug 02, 2004 20.94 22.20 20.30 22.01 889,385 +1.04(+4.97%)
Jul 30, 2004 20.46 21.40 20.06 20.97 911,819 +1.06(+5.33%)
Jul 29, 2004 18.29 20.06 17.83 19.91 1,277,825 +2.64(+15.28%)
Jul 28, 2004 16.48 17.70 16.24 17.27 178,796 +0.82(+4.99%)
Jul 27, 2004 16.07 16.51 15.89 16.45 160,064 +0.04(+0.27%)
Jul 26, 2004 16.60 16.83 16.14 16.40 128,096 -0.46(-2.75%)
Jul 23, 2004 16.83 16.94 16.21 16.87 71,339 -0.21(-1.20%)
Jul 22, 2004 17.91 17.91 15.90 17.07 286,703 -0.85(-4.73%)
Jul 21, 2004 18.19 18.29 17.83 17.92 219,626 -0.20(-1.08%)
Jul 20, 2004 17.73 18.20 17.66 18.12 68,983 +0.26(+1.45%)
Jul 19, 2004 18.25 18.27 17.31 17.86 144,136 -0.05(-0.30%)
Jul 16, 2004 18.19 18.28 17.61 17.91 91,753 +0.00(+0.00%)
Jul 15, 2004 17.49 18.45 16.81 17.91 301,397 +0.61(+3.50%)
Jul 14, 2004 16.05 17.42 15.38 17.30 339,646 +1.41(+8.86%)
Jul 13, 2004 15.31 16.05 15.31 15.90 98,708 +0.26(+1.65%)
Jul 12, 2004 15.51 15.64 14.77 15.64 139,874 +0.08(+0.52%)
Jul 09, 2004 15.57 16.05 15.35 15.56 204,371 -0.49(-3.06%)
Jul 08, 2004 16.94 17.16 15.60 16.05 362,416 -1.19(-6.93%)
Jul 07, 2004 17.24 17.38 16.96 17.24 162,195 +0.04(+0.26%)
Jul 06, 2004 17.00 17.78 16.76 17.20 149,072 +0.19(+1.10%)
Jul 02, 2004 17.13 17.27 16.32 17.01 129,891 -0.15(-0.88%)
Jul 01, 2004 18.19 18.34 17.13 17.16 299,938 -1.04(-5.73%)
Jun 30, 2004 17.78 18.20 17.74 18.20 208,521 +0.46(+2.61%)
Jun 29, 2004 17.12 17.74 17.03 17.74 138,191 +0.80(+4.74%)
Jun 28, 2004 17.17 17.40 16.30 16.94 287,488 -0.20(-1.14%)
Jun 25, 2004 17.38 17.76 16.95 17.13 157,260 -0.16(-0.93%)
Jun 24, 2004 17.74 18.36 17.01 17.30 474,922 -0.30(-1.72%)
Jun 23, 2004 16.69 17.79 16.58 17.60 466,621 +0.97(+5.84%)
Jun 22, 2004 16.48 16.84 15.87 16.63 212,110 +0.31(+1.91%)
Jun 21, 2004 15.51 16.45 14.91 16.31 354,116 +0.80(+5.17%)
Jun 18, 2004 15.74 15.94 15.24 15.51 146,267 -0.21(-1.36%)
Jun 17, 2004 15.51 15.86 15.36 15.73 102,073 -0.03(-0.17%)
Jun 16, 2004 15.87 15.89 15.10 15.75 204,146 +0.04(+0.28%)
Jun 15, 2004 15.60 15.78 14.84 15.71 264,493 +0.42(+2.74%)
Jun 14, 2004 15.01 15.59 14.67 15.29 364,772 +0.45(+3.00%)
Jun 10, 2004 14.94 15.20 14.38 14.84 478,062 +0.53(+3.67%)
Jun 09, 2004 14.54 14.54 14.13 14.32 174,870 -0.22(-1.53%)
Jun 08, 2004 13.95 14.80 13.72 14.54 518,780 +0.73(+5.29%)
Jun 07, 2004 12.18 13.94 12.18 13.81 623,321 +1.36(+10.96%)
Jun 04, 2004 12.12 12.69 11.79 12.45 213,120 +0.32(+2.65%)
Jun 03, 2004 12.71 12.71 12.08 12.12 110,598 -0.40(-3.20%)
Jun 02, 2004 12.92 13.13 12.35 12.53 225,683 -0.39(-3.04%)
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.