Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.30 16.52 16.20 16.20 198,907 -0.20(-1.24%)
Sep 29, 2005 16.93 16.94 16.33 16.40 117,171 -0.56(-3.28%)
Sep 28, 2005 16.74 17.04 16.73 16.96 113,284 +0.19(+1.11%)
Sep 27, 2005 16.69 16.86 16.44 16.77 65,483 +0.08(+0.50%)
Sep 26, 2005 16.49 16.83 16.49 16.69 70,514 +0.18(+1.07%)
Sep 23, 2005 16.51 16.55 16.05 16.51 72,186 +0.16(+0.96%)
Sep 22, 2005 16.35 16.36 15.90 16.35 117,283 +0.42(+2.62%)
Sep 21, 2005 15.56 16.04 15.56 15.94 124,912 +0.31(+1.96%)
Sep 20, 2005 16.62 16.84 15.62 15.63 215,812 -1.20(-7.11%)
Sep 19, 2005 16.88 16.93 16.58 16.83 105,407 -0.05(-0.27%)
Sep 16, 2005 16.58 16.87 16.49 16.87 150,701 +0.27(+1.62%)
Sep 15, 2005 16.66 16.87 16.35 16.60 159,157 -0.06(-0.33%)
Sep 14, 2005 16.66 16.83 16.60 16.66 140,219 -0.10(-0.61%)
Sep 13, 2005 16.73 17.03 16.58 16.76 137,239 -0.06(-0.39%)
Sep 12, 2005 16.83 17.06 16.58 16.83 156,698 +0.06(+0.33%)
Sep 09, 2005 16.46 16.82 16.24 16.77 88,171 +0.31(+1.86%)
Sep 08, 2005 16.46 16.78 16.29 16.47 172,558 -0.06(-0.34%)
Sep 07, 2005 16.38 16.68 16.27 16.52 189,546 +0.45(+2.83%)
Sep 06, 2005 16.46 16.50 15.88 16.07 106,700 -0.14(-0.86%)
Sep 02, 2005 16.18 16.40 15.90 16.21 206,070 +0.15(+0.92%)
Sep 01, 2005 15.30 16.13 15.30 16.06 508,537 +0.67(+4.34%)
Aug 31, 2005 15.25 15.53 15.20 15.39 221,573 +0.15(+0.97%)
Aug 30, 2005 15.11 15.34 14.98 15.24 135,833 +0.02(+0.12%)
Aug 29, 2005 14.82 15.30 14.75 15.22 170,009 +0.34(+2.31%)
Aug 26, 2005 15.33 15.33 14.82 14.88 98,747 -0.37(-2.43%)
Aug 25, 2005 14.93 15.35 14.79 15.25 243,227 +0.35(+2.36%)
Aug 24, 2005 14.74 14.96 14.56 14.90 181,742 +0.19(+1.26%)
Aug 23, 2005 14.87 15.05 14.30 14.71 112,631 -0.19(-1.24%)
Aug 22, 2005 14.75 14.96 14.44 14.90 76,305 +0.38(+2.62%)
Aug 19, 2005 14.56 14.70 14.45 14.52 66,049 -0.06(-0.38%)
Aug 18, 2005 15.01 15.07 14.09 14.57 187,164 -0.44(-2.90%)
Aug 17, 2005 14.80 15.06 14.44 15.01 174,619 +0.21(+1.44%)
Aug 16, 2005 14.73 14.89 14.55 14.80 174,882 +0.01(+0.06%)
Aug 15, 2005 15.02 15.05 14.57 14.79 102,273 -0.27(-1.79%)
Aug 12, 2005 15.05 15.13 14.79 15.06 242,356 +0.13(+0.87%)
Aug 11, 2005 14.65 14.98 14.65 14.93 152,070 +0.24(+1.64%)
Aug 10, 2005 14.64 14.95 14.48 14.69 186,189 +0.02(+0.13%)
Aug 09, 2005 14.77 14.94 14.51 14.67 74,850 +0.08(+0.57%)
Aug 08, 2005 14.44 15.00 14.31 14.58 162,247 +0.10(+0.70%)
Aug 05, 2005 14.31 14.74 14.31 14.48 222,876 +0.06(+0.39%)
Aug 04, 2005 14.68 14.83 14.31 14.43 130,809 -0.38(-2.57%)
Aug 03, 2005 15.12 15.16 14.32 14.81 232,290 -0.26(-1.72%)
Aug 02, 2005 14.75 15.20 14.75 15.07 285,375 +0.32(+2.20%)
Aug 01, 2005 14.86 15.07 14.56 14.74 194,686 -0.09(-0.62%)
Jul 29, 2005 14.83 15.19 14.56 14.83 368,566 -0.04(-0.25%)
Jul 28, 2005 14.72 15.06 14.61 14.87 513,266 +0.26(+1.78%)
Jul 27, 2005 14.64 14.69 14.38 14.61 152,783 +0.01(+0.06%)
Jul 26, 2005 14.44 14.80 14.28 14.60 322,893 +0.17(+1.16%)
Jul 25, 2005 14.69 14.69 14.24 14.44 223,133 +0.04(+0.26%)
Jul 22, 2005 13.99 14.74 13.99 14.40 500,655 +0.45(+3.26%)
Jul 21, 2005 14.05 14.18 13.61 13.94 266,260 -0.03(-0.20%)
Jul 20, 2005 13.50 14.14 13.50 13.97 316,583 +0.47(+3.50%)
Jul 19, 2005 13.00 13.68 12.99 13.50 215,618 +0.47(+3.63%)
Jul 18, 2005 12.82 13.12 12.75 13.03 86,322 +0.15(+1.15%)
Jul 15, 2005 13.02 13.30 12.80 12.88 117,719 -0.17(-1.28%)
Jul 14, 2005 13.49 13.68 12.70 13.04 162,525 -0.44(-3.30%)
Jul 13, 2005 13.58 13.65 13.21 13.49 89,474 -0.05(-0.34%)
Jul 12, 2005 13.29 13.71 13.17 13.54 174,235 +0.24(+1.81%)
Jul 11, 2005 13.07 13.49 12.98 13.29 291,257 +0.32(+2.43%)
Jul 08, 2005 12.71 13.38 12.69 12.98 166,251 +0.22(+1.74%)
Jul 07, 2005 12.47 12.83 12.15 12.76 302,534 +0.29(+2.30%)
Jul 06, 2005 12.24 12.76 12.24 12.47 206,827 +0.22(+1.82%)
Jul 05, 2005 12.35 12.44 12.12 12.25 180,020 -0.15(-1.20%)
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.