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 (%)
Oct 31, 2006 23.13 23.60 22.71 22.89 238,552 -0.29(-1.24%)
Oct 30, 2006 24.12 24.12 23.09 23.18 209,000 -0.94(-3.88%)
Oct 27, 2006 25.20 25.34 24.11 24.11 132,066 -1.08(-4.30%)
Oct 26, 2006 25.53 25.67 24.74 25.20 119,149 -0.19(-0.73%)
Oct 25, 2006 25.18 25.56 24.82 25.38 140,074 +0.26(+1.03%)
Oct 24, 2006 23.99 25.24 23.99 25.12 168,143 +1.06(+4.39%)
Oct 23, 2006 24.44 24.76 23.99 24.07 147,090 -0.41(-1.67%)
Oct 20, 2006 25.55 25.64 24.37 24.48 127,465 -0.97(-3.83%)
Oct 19, 2006 24.81 25.53 24.31 25.45 184,519 +0.51(+2.04%)
Oct 18, 2006 25.49 25.96 24.89 24.94 166,689 -0.40(-1.57%)
Oct 17, 2006 25.60 25.91 24.79 25.34 130,888 -0.55(-2.11%)
Oct 16, 2006 25.45 25.91 25.45 25.89 174,794 +0.54(+2.12%)
Oct 13, 2006 24.46 25.44 24.19 25.35 238,486 +0.83(+3.40%)
Oct 12, 2006 24.50 24.85 24.23 24.51 163,651 -0.05(-0.19%)
Oct 11, 2006 25.05 25.12 24.48 24.56 118,570 -0.73(-2.90%)
Oct 10, 2006 24.65 25.42 24.51 25.29 247,180 +0.76(+3.10%)
Oct 09, 2006 24.03 24.96 23.98 24.53 278,512 +0.50(+2.08%)
Oct 06, 2006 23.97 24.51 23.75 24.03 185,667 -0.03(-0.12%)
Oct 05, 2006 22.44 24.38 22.44 24.06 403,550 +1.71(+7.63%)
Oct 04, 2006 21.83 22.47 21.72 22.35 135,999 +0.44(+1.99%)
Oct 03, 2006 22.53 22.53 21.77 21.92 166,909 -0.83(-3.63%)
Oct 02, 2006 23.09 23.34 22.53 22.74 84,380 -0.31(-1.33%)
Sep 29, 2006 23.15 23.35 22.95 23.05 103,417 -0.06(-0.28%)
Sep 28, 2006 23.58 23.79 22.99 23.11 274,186 -0.47(-2.00%)
Sep 27, 2006 22.43 23.85 22.37 23.59 206,964 +1.13(+5.04%)
Sep 26, 2006 22.63 22.79 22.17 22.45 232,944 +0.03(+0.12%)
Sep 25, 2006 22.81 22.81 22.03 22.43 113,023 -0.42(-1.83%)
Sep 22, 2006 23.73 23.98 22.72 22.84 149,197 -0.92(-3.86%)
Sep 21, 2006 24.11 24.49 23.64 23.76 248,671 -0.20(-0.85%)
Sep 20, 2006 23.46 24.10 23.46 23.97 157,293 +0.58(+2.50%)
Sep 19, 2006 24.05 24.12 23.22 23.38 194,654 -0.59(-2.48%)
Sep 18, 2006 23.38 24.64 23.38 23.98 180,878 +0.64(+2.74%)
Sep 15, 2006 23.24 23.60 22.78 23.34 126,793 +0.27(+1.17%)
Sep 14, 2006 23.53 23.72 22.79 23.07 118,560 -0.68(-2.85%)
Sep 13, 2006 22.94 24.10 22.94 23.74 246,926 +0.70(+3.02%)
Sep 12, 2006 22.44 23.22 22.28 23.05 344,518 +0.66(+2.94%)
Sep 11, 2006 23.82 23.88 22.27 22.39 325,313 -1.30(-5.48%)
Sep 08, 2006 23.90 24.09 23.54 23.69 99,224 -0.17(-0.70%)
Sep 07, 2006 24.20 24.47 23.73 23.85 153,270 -0.69(-2.80%)
Sep 06, 2006 25.44 25.49 24.43 24.54 150,143 -1.07(-4.16%)
Sep 05, 2006 25.84 26.09 25.36 25.61 142,872 +0.23(+0.91%)
Sep 01, 2006 25.93 25.93 24.95 25.38 272,925 -0.26(-1.01%)
Aug 31, 2006 25.91 26.27 25.60 25.63 179,077 -0.17(-0.65%)
Aug 30, 2006 26.11 26.11 25.59 25.80 160,533 -0.03(-0.11%)
Aug 29, 2006 25.96 26.14 24.85 25.83 311,412 +0.19(+0.76%)
Aug 28, 2006 25.01 25.68 24.84 25.63 240,207 +0.59(+2.37%)
Aug 25, 2006 24.88 25.49 24.74 25.04 232,475 -0.08(-0.33%)
Aug 24, 2006 25.66 26.39 24.93 25.12 188,033 -0.46(-1.81%)
Aug 23, 2006 26.82 27.24 25.40 25.59 235,209 -1.28(-4.76%)
Aug 22, 2006 27.32 27.40 26.69 26.87 151,995 -0.31(-1.13%)
Aug 21, 2006 26.42 27.47 26.42 27.17 207,553 +0.62(+2.34%)
Aug 18, 2006 26.89 26.89 26.18 26.55 269,137 -0.23(-0.87%)
Aug 17, 2006 27.70 27.91 26.44 26.78 233,031 -0.92(-3.31%)
Aug 16, 2006 27.62 27.99 27.38 27.70 146,888 +0.37(+1.36%)
Aug 15, 2006 26.91 27.81 26.82 27.33 179,197 +0.86(+3.26%)
Aug 14, 2006 26.97 26.97 25.89 26.47 263,156 -0.10(-0.38%)
Aug 11, 2006 27.06 27.11 26.28 26.57 234,463 -0.49(-1.82%)
Aug 10, 2006 27.16 27.58 26.49 27.06 241,419 -0.37(-1.35%)
Aug 09, 2006 27.82 28.43 27.28 27.43 221,661 -0.02(-0.07%)
Aug 08, 2006 29.14 29.45 26.96 27.45 304,557 -1.50(-5.19%)
Aug 07, 2006 28.54 29.16 28.36 28.95 264,239 +0.31(+1.07%)
Aug 04, 2006 29.18 29.53 27.86 28.65 411,438 -0.15(-0.51%)
Aug 03, 2006 28.69 30.29 27.57 28.80 658,503 -2.23(-7.17%)
Aug 02, 2006 31.50 31.67 30.35 31.02 251,619 -0.20(-0.65%)
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.