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 (%)
Jul 30, 2004 20.46 21.39 20.06 20.97 911,882 +1.06(+5.33%)
Jul 29, 2004 18.29 20.06 17.83 19.91 1,277,914 +2.64(+15.28%)
Jul 28, 2004 16.48 17.70 16.24 17.27 178,809 +0.82(+4.99%)
Jul 27, 2004 16.07 16.51 15.89 16.45 160,075 +0.04(+0.27%)
Jul 26, 2004 16.60 16.83 16.14 16.40 128,105 -0.46(-2.75%)
Jul 23, 2004 16.83 16.94 16.21 16.87 71,344 -0.21(-1.20%)
Jul 22, 2004 17.91 17.91 15.90 17.07 286,723 -0.85(-4.73%)
Jul 21, 2004 18.19 18.29 17.83 17.92 219,641 -0.20(-1.08%)
Jul 20, 2004 17.73 18.19 17.66 18.11 68,988 +0.26(+1.45%)
Jul 19, 2004 18.25 18.27 17.31 17.86 144,146 -0.05(-0.30%)
Jul 16, 2004 18.19 18.27 17.61 17.91 91,760 +0.00(+0.00%)
Jul 15, 2004 17.49 18.44 16.80 17.91 301,418 +0.61(+3.50%)
Jul 14, 2004 16.05 17.42 15.38 17.30 339,670 +1.41(+8.86%)
Jul 13, 2004 15.31 16.05 15.31 15.89 98,715 +0.26(+1.65%)
Jul 12, 2004 15.51 15.64 14.77 15.64 139,884 +0.08(+0.52%)
Jul 09, 2004 15.56 16.05 15.35 15.56 204,385 -0.49(-3.05%)
Jul 08, 2004 16.94 17.16 15.60 16.05 362,442 -1.19(-6.93%)
Jul 07, 2004 17.24 17.37 16.96 17.24 162,207 +0.04(+0.26%)
Jul 06, 2004 17.00 17.78 16.76 17.20 149,082 +0.19(+1.10%)
Jul 02, 2004 17.13 17.27 16.32 17.01 129,900 -0.15(-0.88%)
Jul 01, 2004 18.19 18.34 17.13 17.16 299,959 -1.04(-5.73%)
Jun 30, 2004 17.78 18.20 17.74 18.20 208,536 +0.46(+2.61%)
Jun 29, 2004 17.12 17.74 17.03 17.74 138,201 +0.80(+4.74%)
Jun 28, 2004 17.17 17.40 16.30 16.94 287,508 -0.20(-1.14%)
Jun 25, 2004 17.38 17.76 16.95 17.13 157,271 -0.16(-0.93%)
Jun 24, 2004 17.74 18.36 17.01 17.29 474,955 -0.30(-1.72%)
Jun 23, 2004 16.69 17.78 16.58 17.60 466,654 +0.97(+5.84%)
Jun 22, 2004 16.47 16.84 15.87 16.63 212,125 +0.31(+1.91%)
Jun 21, 2004 15.51 16.45 14.91 16.31 354,141 +0.80(+5.17%)
Jun 18, 2004 15.73 15.94 15.24 15.51 146,278 -0.21(-1.36%)
Jun 17, 2004 15.51 15.86 15.36 15.73 102,080 -0.03(-0.17%)
Jun 16, 2004 15.87 15.89 15.10 15.75 204,161 +0.04(+0.28%)
Jun 15, 2004 15.60 15.78 14.84 15.71 264,512 +0.42(+2.74%)
Jun 14, 2004 15.01 15.59 14.66 15.29 364,797 +0.45(+3.00%)
Jun 10, 2004 14.94 15.20 14.38 14.84 478,096 +0.53(+3.67%)
Jun 09, 2004 14.54 14.54 14.13 14.32 174,883 -0.22(-1.53%)
Jun 08, 2004 13.95 14.80 13.72 14.54 518,816 +0.73(+5.29%)
Jun 07, 2004 12.18 13.94 12.18 13.81 623,364 +1.36(+10.96%)
Jun 04, 2004 12.12 12.69 11.79 12.44 213,135 +0.32(+2.65%)
Jun 03, 2004 12.71 12.71 12.08 12.12 110,605 -0.40(-3.20%)
Jun 02, 2004 12.92 13.13 12.35 12.52 225,699 -0.39(-3.04%)
Jun 01, 2004 13.02 13.33 12.68 12.92 654,437 +0.26(+2.04%)
May 28, 2004 12.11 12.88 11.96 12.66 399,348 +0.53(+4.33%)
May 27, 2004 11.95 12.29 11.94 12.13 244,769 +0.00(+0.00%)
May 26, 2004 12.47 12.47 11.96 12.13 149,306 -0.31(-2.51%)
May 25, 2004 12.43 12.48 11.71 12.44 117,000 +0.15(+1.23%)
May 24, 2004 12.12 12.66 12.12 12.29 164,787 +0.30(+2.53%)
May 21, 2004 11.66 12.39 11.62 11.99 489,650 +0.51(+4.43%)
May 20, 2004 11.27 11.72 11.11 11.48 174,322 +0.21(+1.82%)
May 19, 2004 10.89 11.37 10.89 11.28 423,129 +0.53(+4.98%)
May 18, 2004 10.03 10.96 10.03 10.74 164,899 +0.37(+3.61%)
May 17, 2004 10.29 10.54 9.859 10.37 98,715 +0.12(+1.13%)
May 14, 2004 9.940 10.50 9.940 10.25 153,008 -0.18(-1.71%)
May 13, 2004 9.797 10.50 9.699 10.43 60,014 +0.22(+2.18%)
May 12, 2004 9.922 10.22 9.744 10.21 58,556 +0.04(+0.44%)
May 11, 2004 10.43 10.63 9.984 10.16 99,612 -0.25(-2.40%)
May 10, 2004 10.03 10.48 9.628 10.41 232,205 +0.15(+1.48%)
May 07, 2004 11.32 11.32 10.09 10.26 139,659 -0.78(-7.10%)
May 06, 2004 11.20 11.38 10.70 11.05 99,724 -0.23(-2.06%)
May 05, 2004 10.86 11.44 10.80 11.28 156,710 +0.44(+4.03%)
May 04, 2004 10.21 10.84 10.21 10.84 334,398 +0.50(+4.83%)
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.