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 (%)
May 31, 2006 28.58 29.73 28.21 29.70 233,159 +1.12(+3.93%)
May 30, 2006 29.22 29.58 28.10 28.58 220,669 -0.62(-2.14%)
May 26, 2006 28.71 29.84 28.71 29.20 188,432 +0.54(+1.90%)
May 25, 2006 26.93 28.97 26.83 28.66 215,129 +1.75(+6.49%)
May 24, 2006 26.57 27.91 25.34 26.91 359,270 -0.15(-0.56%)
May 23, 2006 26.42 28.39 26.42 27.06 271,827 +0.84(+3.20%)
May 22, 2006 27.64 28.15 25.65 26.23 414,859 -1.93(-6.84%)
May 19, 2006 28.15 28.53 27.50 28.15 427,727 +0.11(+0.38%)
May 18, 2006 28.62 29.25 27.43 28.05 429,461 -0.12(-0.44%)
May 17, 2006 29.11 29.54 27.84 28.17 226,236 -1.05(-3.60%)
May 16, 2006 28.84 29.31 27.61 29.22 189,442 +0.74(+2.60%)
May 15, 2006 28.82 29.69 27.66 28.48 379,886 -0.52(-1.78%)
May 12, 2006 31.20 31.25 28.83 29.00 520,537 -2.26(-7.22%)
May 11, 2006 31.76 31.78 31.14 31.25 209,628 -0.34(-1.07%)
May 10, 2006 31.09 31.76 30.43 31.59 198,887 +0.48(+1.55%)
May 09, 2006 30.93 31.30 30.72 31.11 156,495 +0.24(+0.78%)
May 08, 2006 30.29 31.75 30.26 30.87 489,471 +0.21(+0.70%)
May 05, 2006 31.01 31.01 30.57 30.66 147,517 -0.07(-0.23%)
May 04, 2006 29.62 30.89 29.62 30.73 390,108 +1.19(+4.01%)
May 03, 2006 29.57 29.91 28.71 29.54 246,696 +0.10(+0.33%)
May 02, 2006 29.24 30.16 29.21 29.44 212,003 +0.23(+0.79%)
May 01, 2006 27.68 29.77 27.58 29.21 479,014 +1.12(+4.00%)
Apr 28, 2006 27.69 28.36 27.39 28.09 269,223 +0.00(+0.00%)
Apr 27, 2006 30.85 30.86 27.72 28.09 1,090,305 -4.20(-13.00%)
Apr 26, 2006 31.78 32.89 31.78 32.29 219,629 +0.44(+1.37%)
Apr 25, 2006 32.06 33.75 31.66 31.85 442,110 -0.02(-0.06%)
Apr 24, 2006 31.50 32.01 31.44 31.87 261,716 +0.20(+0.65%)
Apr 21, 2006 30.98 31.98 30.63 31.66 151,234 +0.57(+1.83%)
Apr 20, 2006 31.73 31.86 30.67 31.09 174,498 -0.81(-2.54%)
Apr 19, 2006 31.99 32.02 31.00 31.91 171,781 +0.24(+0.76%)
Apr 18, 2006 30.66 32.09 30.59 31.66 297,331 +0.90(+2.93%)
Apr 17, 2006 29.70 31.09 29.28 30.76 239,065 +1.06(+3.57%)
Apr 13, 2006 29.51 30.04 29.03 29.70 126,881 +0.26(+0.88%)
Apr 12, 2006 29.13 29.75 28.82 29.44 201,149 +0.31(+1.07%)
Apr 11, 2006 29.42 29.90 29.04 29.13 213,434 -0.31(-1.06%)
Apr 10, 2006 29.06 30.20 29.03 29.44 308,075 +0.70(+2.45%)
Apr 07, 2006 29.38 29.49 28.38 28.74 261,760 -0.46(-1.59%)
Apr 06, 2006 28.05 29.36 27.88 29.20 330,636 +1.23(+4.40%)
Apr 05, 2006 28.62 28.92 27.64 27.97 258,896 -0.69(-2.39%)
Apr 04, 2006 28.50 28.97 27.42 28.66 447,651 +1.11(+4.01%)
Apr 03, 2006 26.56 27.95 26.32 27.55 204,561 +0.65(+2.42%)
Mar 31, 2006 27.44 27.59 26.59 26.90 242,398 -0.41(-1.50%)
Mar 30, 2006 27.59 27.92 27.12 27.31 249,016 -0.28(-1.00%)
Mar 29, 2006 26.36 28.12 26.04 27.59 328,302 +1.57(+6.03%)
Mar 28, 2006 25.89 26.54 25.72 26.02 214,829 +0.17(+0.66%)
Mar 27, 2006 25.94 26.30 25.71 25.85 363,333 +0.32(+1.26%)
Mar 24, 2006 25.06 26.03 24.83 25.53 178,312 +0.60(+2.40%)
Mar 23, 2006 24.58 25.04 24.39 24.93 92,545 +0.39(+1.60%)
Mar 22, 2006 23.83 24.65 23.56 24.54 163,328 +0.70(+2.92%)
Mar 21, 2006 24.04 24.69 23.75 23.85 142,284 -0.11(-0.45%)
Mar 20, 2006 24.34 24.43 23.32 23.95 114,920 -0.13(-0.56%)
Mar 17, 2006 24.02 24.09 23.67 24.09 288,978 +0.03(+0.11%)
Mar 16, 2006 24.07 24.07 23.73 24.06 93,347 +0.10(+0.41%)
Mar 15, 2006 23.30 24.10 23.19 23.96 153,796 +0.78(+3.38%)
Mar 14, 2006 23.29 23.45 22.95 23.18 115,913 -0.01(-0.04%)
Mar 13, 2006 23.64 23.64 23.11 23.19 90,966 -0.44(-1.85%)
Mar 10, 2006 23.43 24.07 23.01 23.62 116,886 +0.78(+3.43%)
Mar 09, 2006 22.94 23.80 22.77 22.84 145,388 -0.28(-1.21%)
Mar 08, 2006 22.43 23.40 22.24 23.12 230,548 +0.57(+2.51%)
Mar 07, 2006 23.93 23.93 21.94 22.55 319,997 -1.42(-5.91%)
Mar 06, 2006 23.98 24.19 23.36 23.97 169,343 -0.10(-0.41%)
Mar 03, 2006 24.65 25.42 23.75 24.07 265,986 +0.00(+0.00%)
Mar 02, 2006 23.98 24.22 23.77 24.07 465,110 +0.09(+0.37%)
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.