Olympic Steel Inc (NQ: ZEUS )

70.51 +0.33 (+0.47%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 21.16 22.14 21.03 21.80 547,729 +0.28(+1.29%)
Jan 28, 2005 21.65 22.16 21.14 21.52 155,397 -0.06(-0.30%)
Jan 27, 2005 21.05 21.72 20.82 21.58 196,612 +0.17(+0.78%)
Jan 26, 2005 21.68 21.76 20.14 21.42 440,052 -0.01(-0.04%)
Jan 25, 2005 22.38 23.37 21.34 21.43 332,083 -0.36(-1.66%)
Jan 24, 2005 22.18 22.71 21.62 21.79 262,840 -0.40(-1.80%)
Jan 21, 2005 22.25 23.17 22.09 22.19 168,831 -0.05(-0.21%)
Jan 20, 2005 22.85 23.18 21.96 22.23 237,408 -0.68(-2.95%)
Jan 19, 2005 22.88 23.45 22.71 22.91 190,792 -0.21(-0.92%)
Jan 18, 2005 22.99 23.87 22.62 23.12 300,758 -0.20(-0.87%)
Jan 14, 2005 22.72 23.59 22.32 23.33 393,014 +0.93(+4.14%)
Jan 13, 2005 22.19 22.71 21.74 22.40 336,427 +0.56(+2.55%)
Jan 12, 2005 21.59 22.18 20.25 21.84 630,764 +0.20(+0.94%)
Jan 11, 2005 23.64 23.64 21.42 21.64 585,050 -1.88(-8.00%)
Jan 10, 2005 23.60 24.09 23.22 23.52 327,495 +0.38(+1.64%)
Jan 07, 2005 23.73 24.01 22.60 23.14 268,376 -0.09(-0.40%)
Jan 06, 2005 23.64 23.85 22.90 23.23 335,328 -0.02(-0.08%)
Jan 05, 2005 23.47 23.82 22.70 23.25 385,261 -0.27(-1.14%)
Jan 04, 2005 22.83 24.20 22.49 23.52 595,415 +0.14(+0.59%)
Jan 03, 2005 24.47 24.74 22.89 23.38 513,635 -1.20(-4.87%)
Dec 31, 2004 24.05 25.42 24.05 24.58 587,519 +0.32(+1.30%)
Dec 30, 2004 26.38 26.38 23.48 24.26 1,468,744 -2.69(-9.98%)
Dec 29, 2004 28.07 28.09 26.91 26.95 383,122 -0.77(-2.78%)
Dec 28, 2004 26.79 28.00 26.61 27.72 574,252 +1.14(+4.29%)
Dec 27, 2004 25.96 27.10 25.67 26.58 702,715 +0.93(+3.61%)
Dec 23, 2004 25.97 26.05 25.37 25.65 117,676 -0.05(-0.18%)
Dec 22, 2004 26.16 26.38 25.29 25.70 461,753 +0.02(+0.07%)
Dec 21, 2004 23.18 25.95 22.87 25.68 1,091,122 +2.60(+11.25%)
Dec 20, 2004 23.64 23.64 22.74 23.09 190,051 -0.26(-1.10%)
Dec 17, 2004 23.15 23.97 23.15 23.34 210,113 -0.14(-0.60%)
Dec 16, 2004 23.64 24.33 22.83 23.48 533,696 +0.05(+0.20%)
Dec 15, 2004 21.09 23.55 21.09 23.44 406,636 +2.20(+10.34%)
Dec 14, 2004 22.16 22.44 20.98 21.24 242,903 -0.86(-3.90%)
Dec 13, 2004 22.32 22.64 21.89 22.10 336,526 +0.28(+1.27%)
Dec 10, 2004 21.14 22.34 21.14 21.82 334,693 +0.67(+3.16%)
Dec 09, 2004 20.94 21.91 20.74 21.16 242,687 -0.37(-1.72%)
Dec 08, 2004 21.46 22.01 20.50 21.53 319,268 -0.57(-2.60%)
Dec 07, 2004 22.07 22.71 21.45 22.10 365,433 -0.02(-0.08%)
Dec 06, 2004 23.55 23.69 21.88 22.12 402,106 -1.24(-5.32%)
Dec 03, 2004 23.05 23.73 22.48 23.36 329,192 +0.53(+2.31%)
Dec 02, 2004 23.18 23.87 21.45 22.83 694,733 -0.48(-2.07%)
Dec 01, 2004 24.98 25.00 23.08 23.32 764,303 -1.72(-6.85%)
Nov 30, 2004 21.43 25.20 21.43 25.03 1,474,029 +3.46(+16.03%)
Nov 29, 2004 21.41 22.16 21.18 21.57 790,406 +1.08(+5.25%)
Nov 26, 2004 18.53 20.67 18.52 20.50 571,987 +2.33(+12.80%)
Nov 24, 2004 17.99 18.39 17.87 18.17 194,149 +0.15(+0.82%)
Nov 23, 2004 18.71 18.85 18.01 18.02 197,817 -0.50(-2.70%)
Nov 22, 2004 18.22 19.01 17.98 18.52 244,628 +0.26(+1.42%)
Nov 19, 2004 18.27 18.54 18.08 18.26 175,921 -0.21(-1.15%)
Nov 18, 2004 18.89 19.01 17.99 18.48 201,268 -0.63(-3.30%)
Nov 17, 2004 18.96 19.75 18.77 19.11 248,080 +0.08(+0.44%)
Nov 16, 2004 19.19 19.32 18.42 19.02 224,135 -0.27(-1.39%)
Nov 15, 2004 19.39 19.69 19.14 19.29 182,608 +0.15(+0.77%)
Nov 12, 2004 18.60 19.33 18.54 19.14 417,206 +0.67(+3.61%)
Nov 11, 2004 17.84 18.53 17.73 18.48 371,581 +0.95(+5.39%)
Nov 10, 2004 16.97 18.06 16.97 17.53 389,917 +0.47(+2.77%)
Nov 09, 2004 16.97 17.13 16.73 17.06 257,572 +0.32(+1.94%)
Nov 08, 2004 17.05 17.12 16.73 16.73 161,252 -0.34(-2.01%)
Nov 05, 2004 16.96 17.45 16.82 17.08 114,979 +0.11(+0.66%)
Nov 04, 2004 16.60 17.22 16.50 16.97 107,861 +0.45(+2.75%)
Nov 03, 2004 16.45 17.01 16.35 16.51 221,438 +0.48(+3.01%)
Nov 02, 2004 15.95 16.43 15.76 16.03 310,963 +0.33(+2.13%)
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.