Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 33.35 33.64 32.53 32.81 1,203,446 -0.45(-1.34%)
Jun 29, 2006 31.74 33.33 31.18 33.26 350,632 +1.73(+5.50%)
Jun 28, 2006 32.15 32.54 31.38 31.52 228,605 -0.46(-1.45%)
Jun 27, 2006 33.01 33.18 31.71 31.99 236,018 -1.02(-3.09%)
Jun 26, 2006 32.19 33.89 32.01 33.01 394,744 +0.82(+2.53%)
Jun 23, 2006 30.72 32.45 30.61 32.19 326,564 +1.43(+4.64%)
Jun 22, 2006 30.20 30.81 29.38 30.76 183,814 +0.54(+1.78%)
Jun 21, 2006 29.62 31.03 29.48 30.23 291,234 +0.53(+1.78%)
Jun 20, 2006 28.88 29.87 28.85 29.70 199,753 +0.74(+2.56%)
Jun 19, 2006 29.70 30.01 28.75 28.96 170,603 -0.43(-1.45%)
Jun 16, 2006 29.37 29.53 28.22 29.38 126,730 -0.05(-0.16%)
Jun 15, 2006 27.87 29.76 27.82 29.43 183,498 +2.09(+7.63%)
Jun 14, 2006 26.82 27.70 26.41 27.34 151,302 +0.45(+1.65%)
Jun 13, 2006 27.82 28.03 26.25 26.90 348,340 -0.99(-3.56%)
Jun 12, 2006 28.86 29.49 27.74 27.89 155,373 -1.12(-3.87%)
Jun 09, 2006 29.30 30.53 28.46 29.01 138,248 -0.13(-0.45%)
Jun 08, 2006 28.84 29.50 27.47 29.14 172,474 +0.15(+0.51%)
Jun 07, 2006 30.24 30.61 28.93 28.99 135,620 -1.09(-3.64%)
Jun 06, 2006 30.68 30.72 28.94 30.09 141,515 -0.15(-0.49%)
Jun 05, 2006 31.82 32.57 30.17 30.24 204,832 -1.45(-4.57%)
Jun 02, 2006 31.34 31.96 30.62 31.68 141,563 +0.05(+0.15%)
Jun 01, 2006 31.04 31.73 30.46 31.64 227,118 +0.74(+2.40%)
May 31, 2006 29.73 30.92 29.34 30.89 224,174 +1.17(+3.93%)
May 30, 2006 30.39 30.76 29.22 29.73 212,165 -0.65(-2.14%)
May 26, 2006 29.86 31.03 29.86 30.37 181,171 +0.57(+1.90%)
May 25, 2006 28.01 30.13 27.91 29.81 206,839 +1.82(+6.49%)
May 24, 2006 27.63 29.03 26.36 27.99 345,425 -0.16(-0.56%)
May 23, 2006 27.48 29.53 27.48 28.15 261,351 +0.87(+3.20%)
May 22, 2006 28.74 29.28 26.68 27.28 398,872 -2.00(-6.84%)
May 19, 2006 29.28 29.67 28.60 29.28 411,244 +0.11(+0.38%)
May 18, 2006 29.76 30.42 28.53 29.17 412,912 -0.13(-0.44%)
May 17, 2006 30.27 30.73 28.96 29.30 217,518 -1.09(-3.60%)
May 16, 2006 29.99 30.49 28.71 30.39 182,142 +0.77(+2.60%)
May 15, 2006 29.98 30.88 28.77 29.62 365,247 -0.54(-1.78%)
May 12, 2006 32.45 32.50 29.99 30.16 500,478 -2.35(-7.22%)
May 11, 2006 33.04 33.05 32.39 32.51 201,550 -0.35(-1.07%)
May 10, 2006 32.34 33.04 31.64 32.86 191,223 +0.50(+1.55%)
May 09, 2006 32.17 32.55 31.95 32.36 150,464 +0.25(+0.78%)
May 08, 2006 31.51 33.03 31.48 32.11 470,609 +0.22(+0.70%)
May 05, 2006 32.26 32.26 31.79 31.89 141,832 -0.07(-0.23%)
May 04, 2006 30.81 32.13 30.81 31.96 375,074 +1.23(+4.01%)
May 03, 2006 30.75 31.11 29.86 30.73 237,189 +0.10(+0.33%)
May 02, 2006 30.41 31.37 30.38 30.62 203,833 +0.24(+0.79%)
May 01, 2006 28.79 30.97 28.69 30.38 460,555 +1.17(+4.00%)
Apr 28, 2006 28.80 29.49 28.49 29.22 258,848 +0.00(+0.00%)
Apr 27, 2006 32.09 32.10 28.83 29.22 1,048,289 -4.37(-13.00%)
Apr 26, 2006 33.05 34.21 33.05 33.58 211,165 +0.45(+1.37%)
Apr 25, 2006 33.34 35.10 32.93 33.13 425,073 -0.02(-0.06%)
Apr 24, 2006 32.76 33.30 32.70 33.15 251,631 +0.21(+0.65%)
Apr 21, 2006 32.22 33.26 31.86 32.93 145,406 +0.59(+1.83%)
Apr 20, 2006 33.00 33.14 31.90 32.34 167,773 -0.84(-2.54%)
Apr 19, 2006 33.27 33.30 32.24 33.18 165,161 +0.25(+0.76%)
Apr 18, 2006 31.89 33.38 31.82 32.93 285,873 +0.94(+2.93%)
Apr 17, 2006 30.89 32.33 30.46 32.00 229,853 +1.10(+3.57%)
Apr 13, 2006 30.69 31.25 30.19 30.89 121,992 +0.27(+0.88%)
Apr 12, 2006 30.30 30.94 29.98 30.62 193,397 +0.32(+1.07%)
Apr 11, 2006 30.60 31.10 30.21 30.30 205,209 -0.32(-1.06%)
Apr 10, 2006 30.23 31.41 30.20 30.62 296,203 +0.73(+2.45%)
Apr 07, 2006 30.56 30.67 29.51 29.89 251,673 -0.48(-1.59%)
Apr 06, 2006 29.17 30.54 29.00 30.37 317,895 +1.28(+4.40%)
Apr 05, 2006 29.76 30.08 28.75 29.09 248,919 -0.71(-2.39%)
Apr 04, 2006 29.64 30.13 28.52 29.81 430,400 +1.15(+4.01%)
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.