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 (%)
Jan 31, 2006 26.66 27.89 25.67 27.48 227,289 +0.49(+1.82%)
Jan 30, 2006 27.31 28.02 26.86 26.99 207,684 -0.32(-1.17%)
Jan 27, 2006 26.69 28.53 26.98 27.31 332,936 +0.62(+2.34%)
Jan 26, 2006 26.32 26.69 25.85 26.69 263,932 +0.61(+2.32%)
Jan 25, 2006 24.97 26.53 24.97 26.08 463,535 +1.10(+4.39%)
Jan 24, 2006 24.96 26.10 24.65 24.99 580,792 +0.55(+2.26%)
Jan 23, 2006 22.85 25.22 22.79 24.43 1,109,125 +2.82(+13.03%)
Jan 20, 2006 21.39 21.75 21.39 21.62 286,480 +0.22(+1.04%)
Jan 19, 2006 21.47 21.64 21.38 21.39 164,982 -0.07(-0.33%)
Jan 18, 2006 21.15 21.48 21.04 21.47 159,627 +0.16(+0.75%)
Jan 17, 2006 20.95 21.61 20.95 21.31 77,657 +0.12(+0.59%)
Jan 13, 2006 20.92 21.30 20.92 21.18 92,345 +0.32(+1.54%)
Jan 12, 2006 21.12 21.20 20.66 20.86 86,936 -0.53(-2.50%)
Jan 11, 2006 21.02 21.66 21.02 21.39 117,646 +0.37(+1.78%)
Jan 10, 2006 21.59 21.59 20.78 21.02 256,110 -0.73(-3.36%)
Jan 09, 2006 21.72 21.80 21.62 21.75 206,092 +0.14(+0.66%)
Jan 06, 2006 22.10 22.24 21.52 21.61 91,872 -0.69(-3.08%)
Jan 05, 2006 22.14 22.48 21.64 22.30 140,303 +0.14(+0.64%)
Jan 04, 2006 22.14 22.37 21.46 22.15 145,886 -0.15(-0.68%)
Jan 03, 2006 22.19 22.50 22.00 22.30 140,361 +0.15(+0.68%)
Dec 30, 2005 22.15 22.30 22.10 22.15 88,110 -0.18(-0.80%)
Dec 29, 2005 22.37 22.42 22.14 22.33 87,161 +0.09(+0.40%)
Dec 28, 2005 22.16 22.43 22.01 22.24 67,418 +0.06(+0.28%)
Dec 27, 2005 22.05 22.41 21.71 22.18 65,286 +0.12(+0.57%)
Dec 23, 2005 21.99 22.15 21.75 22.05 28,434 -0.03(-0.12%)
Dec 22, 2005 22.13 22.23 21.76 22.08 44,043 +0.06(+0.28%)
Dec 21, 2005 21.09 22.23 21.09 22.02 95,057 +0.84(+3.96%)
Dec 20, 2005 21.47 21.53 20.59 21.18 124,671 -0.37(-1.74%)
Dec 19, 2005 21.43 22.03 21.37 21.56 124,120 +0.12(+0.54%)
Dec 16, 2005 21.70 22.06 21.36 21.44 110,857 -0.30(-1.39%)
Dec 15, 2005 21.75 21.97 21.44 21.74 129,783 -0.05(-0.25%)
Dec 14, 2005 22.46 22.46 21.19 21.80 188,247 -0.55(-2.47%)
Dec 13, 2005 22.66 22.73 22.30 22.35 204,548 -0.14(-0.63%)
Dec 12, 2005 21.64 22.60 21.64 22.49 207,978 +0.76(+3.49%)
Dec 09, 2005 21.70 21.78 21.55 21.73 148,520 -0.11(-0.49%)
Dec 08, 2005 21.57 21.97 21.40 21.84 207,996 +0.04(+0.16%)
Dec 07, 2005 21.62 21.84 21.39 21.80 163,359 +0.07(+0.33%)
Dec 06, 2005 21.60 21.74 21.22 21.73 237,861 +0.09(+0.41%)
Dec 05, 2005 20.78 22.06 20.78 21.64 340,726 +0.65(+3.10%)
Dec 02, 2005 21.14 21.19 20.68 20.99 226,102 -0.03(-0.13%)
Dec 01, 2005 18.89 21.08 18.89 21.02 588,542 +2.12(+11.23%)
Nov 30, 2005 18.41 18.93 17.94 18.90 227,727 +0.80(+4.43%)
Nov 29, 2005 17.53 18.10 17.53 18.10 201,330 +0.65(+3.73%)
Nov 28, 2005 17.47 17.52 17.29 17.45 79,855 -0.23(-1.31%)
Nov 25, 2005 17.68 17.76 17.67 17.68 28,380 -0.08(-0.45%)
Nov 23, 2005 17.98 18.19 17.59 17.76 153,715 -0.03(-0.15%)
Nov 22, 2005 17.86 17.86 17.15 17.78 123,649 -0.05(-0.30%)
Nov 21, 2005 17.65 17.90 17.65 17.84 167,238 +0.14(+0.81%)
Nov 18, 2005 17.88 17.88 17.56 17.70 97,522 -0.08(-0.45%)
Nov 17, 2005 17.60 17.81 17.43 17.78 126,346 +0.29(+1.68%)
Nov 16, 2005 17.28 17.57 17.12 17.48 55,820 +0.13(+0.77%)
Nov 15, 2005 17.09 17.61 16.84 17.35 169,064 +0.12(+0.72%)
Nov 14, 2005 17.64 17.64 17.17 17.22 102,560 -0.60(-3.35%)
Nov 11, 2005 17.53 17.82 17.35 17.82 70,520 +0.28(+1.57%)
Nov 10, 2005 17.56 17.82 17.07 17.54 133,203 -0.13(-0.76%)
Nov 09, 2005 17.64 17.78 17.55 17.68 101,782 +0.13(+0.76%)
Nov 08, 2005 17.75 17.89 16.83 17.54 117,215 -0.27(-1.50%)
Nov 07, 2005 18.19 18.19 17.78 17.81 180,487 +0.11(+0.60%)
Nov 04, 2005 17.87 17.92 17.56 17.70 184,275 -0.17(-0.95%)
Nov 03, 2005 17.52 17.95 17.30 17.87 370,611 +0.48(+2.77%)
Nov 02, 2005 16.83 17.53 16.83 17.39 364,159 +0.74(+4.44%)
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.