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 (%)
Jun 30, 2005 12.80 12.84 12.33 12.34 335,785 -0.49(-3.83%)
Jun 29, 2005 13.17 13.21 12.66 12.83 156,779 -0.29(-2.19%)
Jun 28, 2005 12.82 13.31 12.82 13.12 312,823 +0.39(+3.06%)
Jun 27, 2005 13.05 13.29 12.66 12.73 294,636 -0.41(-3.11%)
Jun 24, 2005 13.38 13.49 13.12 13.14 216,751 -0.34(-2.54%)
Jun 23, 2005 13.44 13.70 13.29 13.48 241,478 -0.24(-1.76%)
Jun 22, 2005 13.97 14.08 13.68 13.72 242,741 -0.23(-1.66%)
Jun 21, 2005 14.18 14.23 13.91 13.95 238,639 -0.31(-2.15%)
Jun 20, 2005 14.68 14.68 14.15 14.26 486,325 -0.56(-3.75%)
Jun 17, 2005 15.30 15.44 14.68 14.82 156,096 -0.25(-1.66%)
Jun 16, 2005 14.83 15.30 14.70 15.07 301,626 +0.23(+1.56%)
Jun 15, 2005 14.42 14.95 14.39 14.83 269,272 +0.52(+3.63%)
Jun 14, 2005 14.28 14.37 13.92 14.31 100,867 +0.25(+1.78%)
Jun 13, 2005 14.01 14.25 13.81 14.06 87,000 +0.00(+0.00%)
Jun 10, 2005 13.69 14.09 13.67 14.06 217,249 +0.36(+2.63%)
Jun 09, 2005 13.71 13.93 13.67 13.70 96,161 -0.06(-0.46%)
Jun 08, 2005 13.95 14.21 13.71 13.77 128,624 -0.17(-1.20%)
Jun 07, 2005 13.91 14.28 13.70 13.93 166,842 -0.06(-0.40%)
Jun 06, 2005 14.28 14.50 13.89 13.99 225,334 -0.23(-1.63%)
Jun 03, 2005 14.75 15.17 14.14 14.22 236,992 -0.51(-3.46%)
Jun 02, 2005 14.46 15.06 14.26 14.73 185,093 +0.31(+2.12%)
Jun 01, 2005 14.61 14.81 14.27 14.43 142,901 -0.13(-0.89%)
May 31, 2005 14.53 14.89 14.39 14.56 171,712 -0.18(-1.20%)
May 27, 2005 14.95 15.76 14.65 14.73 451,950 +0.36(+2.52%)
May 26, 2005 14.31 14.60 14.11 14.37 191,347 +0.06(+0.45%)
May 25, 2005 14.58 14.64 14.09 14.31 338,226 -0.35(-2.40%)
May 24, 2005 14.83 15.13 14.47 14.66 245,707 -0.33(-2.23%)
May 23, 2005 14.83 15.22 14.60 14.99 390,610 +0.18(+1.19%)
May 20, 2005 15.65 15.71 14.71 14.82 447,296 -0.34(-2.26%)
May 19, 2005 15.75 15.96 14.87 15.16 913,406 -0.59(-3.77%)
May 18, 2005 12.82 16.77 12.76 15.75 3,341,537 +3.11(+24.56%)
May 17, 2005 12.28 12.89 12.28 12.65 214,836 +0.30(+2.40%)
May 16, 2005 12.65 12.75 12.30 12.35 255,639 -0.25(-1.99%)
May 13, 2005 12.98 13.12 12.38 12.60 347,865 -0.31(-2.37%)
May 12, 2005 13.68 13.68 12.85 12.91 437,525 -0.61(-4.53%)
May 11, 2005 13.53 13.91 13.30 13.52 370,021 -0.13(-0.95%)
May 10, 2005 13.96 14.20 13.58 13.65 388,331 -0.91(-6.24%)
May 09, 2005 14.61 14.93 14.38 14.56 127,760 -0.29(-1.94%)
May 06, 2005 14.37 14.88 14.37 14.84 196,779 +0.53(+3.69%)
May 05, 2005 14.69 14.97 14.06 14.31 349,004 -0.37(-2.53%)
May 04, 2005 13.17 15.38 13.17 14.69 621,617 +1.46(+11.08%)
May 03, 2005 13.28 13.59 13.12 13.22 253,305 -0.12(-0.90%)
May 02, 2005 13.44 13.60 13.04 13.34 323,271 -0.22(-1.64%)
Apr 29, 2005 13.66 13.91 13.44 13.56 386,051 -0.07(-0.54%)
Apr 28, 2005 14.63 14.75 13.64 13.64 763,798 -1.07(-7.25%)
Apr 27, 2005 15.20 15.35 14.69 14.70 642,527 -0.79(-5.09%)
Apr 26, 2005 15.19 15.58 15.19 15.49 642,433 +0.29(+1.89%)
Apr 25, 2005 14.74 15.20 14.56 15.20 316,889 +0.49(+3.33%)
Apr 22, 2005 14.74 14.96 14.03 14.71 288,239 -0.12(-0.81%)
Apr 21, 2005 15.04 15.45 14.27 14.83 446,114 -0.10(-0.68%)
Apr 20, 2005 15.20 15.38 14.88 14.94 271,127 -0.13(-0.86%)
Apr 19, 2005 14.27 15.23 14.18 15.07 461,568 +0.67(+4.64%)
Apr 18, 2005 14.07 14.82 13.94 14.40 366,293 -0.02(-0.13%)
Apr 15, 2005 14.14 14.68 13.94 14.42 597,192 +0.19(+1.30%)
Apr 14, 2005 14.98 15.05 14.14 14.23 561,091 -0.76(-5.07%)
Apr 13, 2005 15.26 15.39 14.75 14.99 331,517 -0.35(-2.30%)
Apr 12, 2005 15.77 15.95 14.88 15.34 716,564 -0.39(-2.48%)
Apr 11, 2005 16.47 16.47 15.64 15.73 300,647 -0.73(-4.45%)
Apr 08, 2005 16.62 16.67 16.25 16.47 359,557 -0.21(-1.28%)
Apr 07, 2005 16.47 16.72 16.27 16.68 251,344 +0.34(+2.10%)
Apr 06, 2005 16.13 16.53 16.00 16.34 280,357 -0.18(-1.07%)
Apr 05, 2005 16.69 16.70 16.14 16.51 397,281 +0.32(+1.95%)
Apr 04, 2005 16.56 16.57 15.99 16.20 326,210 -0.45(-2.67%)
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.