Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.63 17.00 16.55 16.92 204,588 +0.70(+4.31%)
May 28, 2009 16.01 16.53 15.61 16.22 185,730 +0.67(+4.32%)
May 27, 2009 15.39 16.76 15.39 15.55 228,611 -0.02(-0.12%)
May 26, 2009 15.03 15.87 14.93 15.57 206,018 +0.54(+3.61%)
May 22, 2009 15.98 16.41 14.97 15.03 181,284 -0.77(-4.88%)
May 21, 2009 16.31 16.50 15.59 15.80 157,795 -0.88(-5.29%)
May 20, 2009 17.13 17.96 16.55 16.68 249,672 -0.17(-1.04%)
May 19, 2009 15.79 17.20 15.64 16.86 337,847 +1.24(+7.94%)
May 18, 2009 15.12 16.04 15.11 15.62 203,349 +0.63(+4.23%)
May 15, 2009 15.17 15.68 14.70 14.98 181,880 -0.35(-2.28%)
May 14, 2009 15.19 15.72 14.70 15.33 240,324 +0.17(+1.09%)
May 13, 2009 16.31 16.31 15.12 15.17 196,753 -1.61(-9.58%)
May 12, 2009 17.63 17.76 16.31 16.77 190,832 -0.51(-2.98%)
May 11, 2009 18.11 18.11 16.90 17.29 185,403 -1.38(-7.38%)
May 08, 2009 18.33 18.68 17.76 18.67 149,228 +1.01(+5.72%)
May 07, 2009 18.82 19.09 17.23 17.66 368,900 -1.20(-6.38%)
May 06, 2009 19.71 19.91 18.44 18.86 407,108 -0.43(-2.24%)
May 05, 2009 19.66 19.80 18.61 19.29 515,930 -0.52(-2.64%)
May 04, 2009 19.63 20.67 19.27 19.81 574,049 +0.71(+3.70%)
May 01, 2009 16.74 19.66 16.72 19.11 761,633 +2.26(+13.41%)
Apr 30, 2009 16.11 17.66 15.89 16.85 729,303 +0.84(+5.22%)
Apr 29, 2009 15.93 17.63 15.80 16.01 707,025 -2.25(-12.32%)
Apr 28, 2009 17.74 18.64 17.46 18.26 268,931 +0.25(+1.38%)
Apr 27, 2009 19.11 19.11 17.66 18.01 213,326 -1.54(-7.89%)
Apr 24, 2009 18.44 20.06 18.28 19.56 389,590 +1.18(+6.40%)
Apr 23, 2009 19.57 19.79 18.02 18.38 286,392 -1.18(-6.06%)
Apr 22, 2009 18.98 20.36 18.50 19.57 343,680 +0.20(+1.04%)
Apr 21, 2009 18.23 19.60 18.16 19.36 395,467 +0.67(+3.59%)
Apr 20, 2009 18.57 19.24 18.43 18.69 433,014 -0.62(-3.23%)
Apr 17, 2009 18.50 19.39 18.00 19.32 181,957 +0.92(+4.99%)
Apr 16, 2009 17.96 18.68 17.47 18.40 162,734 +0.66(+3.73%)
Apr 15, 2009 17.61 17.77 16.86 17.74 204,618 -0.05(-0.26%)
Apr 14, 2009 17.55 18.54 16.86 17.78 319,599 -0.10(-0.57%)
Apr 13, 2009 16.64 18.11 16.52 17.89 255,225 +0.85(+4.96%)
Apr 09, 2009 15.94 17.11 15.94 17.04 221,839 +1.67(+10.88%)
Apr 08, 2009 15.05 15.43 14.70 15.37 205,003 +0.64(+4.37%)
Apr 07, 2009 16.35 16.35 14.70 14.73 264,356 -2.09(-12.40%)
Apr 06, 2009 17.18 17.25 16.16 16.81 263,943 -0.62(-3.58%)
Apr 03, 2009 16.29 17.49 15.74 17.43 383,855 +1.16(+7.11%)
Apr 02, 2009 15.42 17.18 15.25 16.28 330,915 +1.42(+9.59%)
Apr 01, 2009 13.64 15.00 13.27 14.85 222,110 +0.92(+6.59%)
Mar 31, 2009 14.25 14.56 13.51 13.94 326,919 -0.01(-0.07%)
Mar 30, 2009 15.25 15.25 13.39 13.94 527,502 -1.99(-12.51%)
Mar 26, 2009 15.35 16.08 14.98 15.94 215,363 +0.97(+6.51%)
Mar 25, 2009 15.60 15.60 14.04 14.96 226,184 +0.21(+1.43%)
Mar 24, 2009 13.52 15.28 13.48 14.75 331,721 +0.33(+2.29%)
Mar 23, 2009 14.16 14.52 12.92 14.42 251,519 +1.86(+14.77%)
Mar 20, 2009 13.68 13.68 12.18 12.57 262,505 -1.03(-7.57%)
Mar 19, 2009 12.79 14.05 12.56 13.60 332,557 +0.97(+7.71%)
Mar 18, 2009 10.57 12.80 10.12 12.62 419,866 +1.99(+18.75%)
Mar 17, 2009 11.20 11.41 10.20 10.63 420,718 -0.79(-6.92%)
Mar 16, 2009 12.04 12.14 11.35 11.42 332,475 -0.46(-3.87%)
Mar 13, 2009 12.68 12.94 11.78 11.88 194,543 -0.64(-5.14%)
Mar 12, 2009 12.29 12.62 11.54 12.52 239,136 +0.12(+0.96%)
Mar 11, 2009 14.05 14.28 12.05 12.40 490,560 -0.32(-2.53%)
Mar 10, 2009 10.59 12.85 10.50 12.72 361,653 +2.49(+24.33%)
Mar 09, 2009 10.02 10.78 9.912 10.23 155,626 -0.06(-0.62%)
Mar 06, 2009 10.16 10.44 9.590 10.30 248,665 +0.26(+2.56%)
Mar 05, 2009 10.38 10.39 9.737 10.04 213,872 -0.62(-5.86%)
Mar 04, 2009 10.34 11.05 10.19 10.66 273,951 +0.73(+7.40%)
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.