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 (%)
Mar 31, 2008 40.54 40.80 39.78 40.21 261,855 +0.31(+0.78%)
Mar 28, 2008 40.44 40.44 39.09 39.90 314,566 -0.56(-1.39%)
Mar 27, 2008 39.68 40.90 39.51 40.46 264,610 +0.95(+2.39%)
Mar 26, 2008 37.90 39.84 37.86 39.51 267,018 +1.62(+4.28%)
Mar 25, 2008 37.95 38.02 37.45 37.89 158,484 +0.02(+0.05%)
Mar 24, 2008 35.63 38.28 35.62 37.87 222,928 +1.61(+4.45%)
Mar 21, 2008 36.63 36.63 34.78 36.26 405,387 +0.00(+0.00%)
Mar 20, 2008 36.63 36.63 34.78 36.26 405,387 -0.94(-2.52%)
Mar 19, 2008 40.44 40.73 37.15 37.19 214,541 -2.94(-7.33%)
Mar 18, 2008 39.82 40.60 38.63 40.14 179,168 +1.11(+2.86%)
Mar 17, 2008 37.19 39.71 37.19 39.02 247,247 +0.91(+2.39%)
Mar 14, 2008 38.77 39.64 37.45 38.11 198,093 -0.40(-1.04%)
Mar 13, 2008 37.16 38.51 36.85 38.51 346,206 +0.85(+2.25%)
Mar 12, 2008 37.66 38.08 37.18 37.67 126,676 +0.19(+0.50%)
Mar 11, 2008 36.72 37.60 36.20 37.48 244,480 +1.98(+5.58%)
Mar 10, 2008 35.92 36.69 35.05 35.50 180,131 -0.37(-1.02%)
Mar 07, 2008 36.72 37.65 35.54 35.87 218,073 -1.05(-2.85%)
Mar 06, 2008 37.76 38.35 36.92 36.92 151,331 -1.13(-2.98%)
Mar 05, 2008 38.42 38.42 37.45 38.05 139,323 -0.20(-0.51%)
Mar 04, 2008 38.44 38.64 37.35 38.25 289,944 +0.04(+0.12%)
Mar 03, 2008 36.77 38.41 36.51 38.20 366,727 +1.38(+3.75%)
Feb 29, 2008 37.27 38.18 36.63 36.82 228,852 -0.83(-2.20%)
Feb 28, 2008 38.29 38.91 37.02 37.65 304,784 -0.46(-1.22%)
Feb 27, 2008 36.86 38.33 36.35 38.11 250,805 +1.43(+3.89%)
Feb 26, 2008 37.44 37.44 36.14 36.69 349,485 -1.27(-3.34%)
Feb 25, 2008 35.61 38.09 35.46 37.95 569,740 +2.67(+7.55%)
Feb 22, 2008 34.56 36.07 33.58 35.29 415,066 +0.76(+2.19%)
Feb 21, 2008 33.61 35.60 33.08 34.53 373,114 -0.47(-1.35%)
Feb 20, 2008 36.15 36.15 34.63 35.00 409,665 -0.62(-1.73%)
Feb 19, 2008 33.98 36.32 33.98 35.62 475,671 +1.70(+5.02%)
Feb 18, 2008 32.59 34.13 32.09 33.91 235,394 +0.00(+0.00%)
Feb 15, 2008 32.59 34.13 32.09 33.91 235,394 +0.99(+3.01%)
Feb 14, 2008 32.16 33.63 31.52 32.92 303,787 +0.50(+1.54%)
Feb 13, 2008 31.59 32.85 31.59 32.42 301,787 +0.92(+2.91%)
Feb 12, 2008 32.65 32.65 31.45 31.51 285,441 -0.53(-1.67%)
Feb 11, 2008 32.09 32.47 31.65 32.04 240,148 +0.44(+1.38%)
Feb 08, 2008 31.19 31.69 30.99 31.60 207,986 +0.28(+0.88%)
Feb 07, 2008 30.27 31.75 30.27 31.33 209,746 +0.94(+3.08%)
Feb 06, 2008 31.06 31.47 30.31 30.39 213,458 -0.36(-1.16%)
Feb 05, 2008 31.47 31.63 30.70 30.75 206,930 -0.95(-2.98%)
Feb 04, 2008 31.51 32.22 30.92 31.69 214,159 +0.19(+0.59%)
Feb 01, 2008 30.30 31.78 29.51 31.51 267,596 +1.38(+4.59%)
Jan 31, 2008 29.21 30.37 29.21 30.12 351,995 +0.24(+0.81%)
Jan 30, 2008 29.64 30.86 29.42 29.88 312,672 +0.16(+0.54%)
Jan 29, 2008 29.34 30.36 28.61 29.72 365,844 +0.51(+1.74%)
Jan 28, 2008 27.71 29.79 26.88 29.21 302,281 +1.51(+5.44%)
Jan 25, 2008 28.49 28.96 27.46 27.71 235,002 -0.32(-1.14%)
Jan 24, 2008 26.81 28.73 26.81 28.03 326,750 +1.48(+5.57%)
Jan 23, 2008 25.32 26.93 24.60 26.55 435,452 -0.09(-0.33%)
Jan 22, 2008 25.85 27.05 23.91 26.64 300,313 -0.57(-2.10%)
Jan 21, 2008 27.77 28.14 26.91 27.21 419,659 +0.00(+0.00%)
Jan 18, 2008 27.77 28.14 26.91 27.21 419,659 +0.35(+1.29%)
Jan 17, 2008 27.61 28.46 26.66 26.86 523,152 -0.79(-2.87%)
Jan 16, 2008 27.43 28.80 25.93 27.65 554,774 +0.46(+1.70%)
Jan 15, 2008 27.00 27.63 26.43 27.19 193,221 -0.24(-0.88%)
Jan 14, 2008 26.53 27.82 26.41 27.43 295,636 +1.28(+4.91%)
Jan 11, 2008 27.10 27.13 25.78 26.15 337,343 -1.00(-3.68%)
Jan 10, 2008 26.21 27.75 25.52 27.15 431,765 +0.92(+3.50%)
Jan 09, 2008 26.31 26.53 24.79 26.23 287,473 -0.22(-0.84%)
Jan 08, 2008 26.73 27.46 26.07 26.45 324,690 -0.21(-0.77%)
Jan 07, 2008 27.89 27.99 26.39 26.66 404,780 -0.99(-3.58%)
Jan 04, 2008 28.75 29.21 27.65 27.65 182,546 -1.79(-6.09%)
Jan 03, 2008 28.71 29.95 28.71 29.44 394,756 +0.73(+2.55%)
Jan 02, 2008 28.09 29.95 28.09 28.71 235,583 +0.44(+1.55%)
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.