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 (%)
Jul 30, 2010 23.27 24.09 23.27 23.45 73,152 -0.30(-1.28%)
Jul 29, 2010 23.63 24.03 23.21 23.76 87,550 +0.30(+1.26%)
Jul 28, 2010 23.96 24.11 23.25 23.46 109,818 -0.65(-2.72%)
Jul 27, 2010 24.20 24.29 23.74 24.12 128,684 +0.06(+0.23%)
Jul 26, 2010 23.76 24.28 23.56 24.06 65,785 +0.25(+1.05%)
Jul 23, 2010 23.03 23.87 23.03 23.81 84,235 +0.59(+2.54%)
Jul 22, 2010 22.19 23.32 22.19 23.22 67,740 +1.39(+6.38%)
Jul 21, 2010 23.01 23.45 21.80 21.83 59,462 -0.92(-4.05%)
Jul 20, 2010 21.13 22.85 20.99 22.75 121,689 +1.18(+5.47%)
Jul 19, 2010 21.04 21.66 20.72 21.57 123,239 +0.53(+2.50%)
Jul 16, 2010 21.45 21.59 20.84 21.05 101,896 -0.69(-3.18%)
Jul 15, 2010 22.31 22.35 21.49 21.74 51,946 -0.60(-2.68%)
Jul 14, 2010 22.53 22.84 22.19 22.34 83,364 -0.43(-1.90%)
Jul 13, 2010 22.40 22.85 22.07 22.77 77,974 +0.84(+3.83%)
Jul 12, 2010 23.12 23.12 21.80 21.93 78,292 -1.29(-5.56%)
Jul 09, 2010 21.87 23.24 21.63 23.22 122,671 +1.25(+5.66%)
Jul 08, 2010 21.70 22.02 21.20 21.98 114,824 +0.66(+3.12%)
Jul 07, 2010 20.82 21.32 20.40 21.32 99,928 +0.65(+3.12%)
Jul 06, 2010 21.09 21.64 20.40 20.67 92,450 +0.05(+0.22%)
Jul 02, 2010 20.91 20.91 20.31 20.62 58,082 -0.12(-0.58%)
Jul 01, 2010 21.14 21.57 20.38 20.74 97,018 -0.44(-2.09%)
Jun 30, 2010 21.49 22.03 21.11 21.19 108,402 -0.24(-1.12%)
Jun 29, 2010 21.85 22.30 21.35 21.43 181,895 -1.43(-6.25%)
Jun 25, 2010 22.24 22.89 22.14 22.86 161,038 +0.69(+3.12%)
Jun 24, 2010 22.39 22.83 22.14 22.16 108,594 -0.49(-2.16%)
Jun 23, 2010 22.52 22.73 22.11 22.65 108,990 -0.01(-0.04%)
Jun 22, 2010 23.98 24.14 22.60 22.66 108,543 -1.15(-4.84%)
Jun 21, 2010 24.19 24.71 23.54 23.81 116,690 +0.14(+0.58%)
Jun 18, 2010 24.67 24.67 23.59 23.68 102,885 -0.81(-3.31%)
Jun 17, 2010 24.89 24.89 24.29 24.49 104,146 -0.20(-0.82%)
Jun 16, 2010 24.37 25.14 24.25 24.69 79,181 +0.21(+0.87%)
Jun 15, 2010 24.44 24.58 23.99 24.48 109,310 +0.39(+1.61%)
Jun 14, 2010 24.36 24.55 23.93 24.09 101,485 -0.01(-0.04%)
Jun 11, 2010 23.43 24.13 23.11 24.10 124,335 +0.35(+1.48%)
Jun 10, 2010 23.06 23.75 22.82 23.75 132,444 +1.38(+6.19%)
Jun 09, 2010 22.56 23.50 22.26 22.37 89,343 +0.17(+0.75%)
Jun 08, 2010 22.14 22.81 22.14 22.20 218,972 +0.22(+1.01%)
Jun 07, 2010 23.25 23.61 21.98 21.98 166,913 -1.15(-4.98%)
Jun 04, 2010 23.54 23.82 23.06 23.13 230,644 -1.17(-4.82%)
Jun 03, 2010 23.90 24.47 23.66 24.30 109,235 +0.54(+2.29%)
Jun 02, 2010 23.32 24.06 23.32 23.76 169,949 +0.57(+2.47%)
Jun 01, 2010 25.13 25.13 23.19 23.19 148,707 -2.23(-8.78%)
May 28, 2010 25.03 25.83 24.28 25.42 117,737 +0.39(+1.55%)
May 27, 2010 25.51 25.77 24.58 25.03 137,940 +0.52(+2.11%)
May 26, 2010 24.46 25.09 23.91 24.52 169,743 +0.37(+1.53%)
May 25, 2010 23.02 24.28 22.82 24.15 96,171 +0.11(+0.46%)
May 24, 2010 24.70 25.15 23.73 24.04 129,066 -0.61(-2.47%)
May 21, 2010 23.05 25.35 23.05 24.64 225,696 +1.38(+5.94%)
May 20, 2010 23.23 24.44 23.07 23.26 214,537 -1.70(-6.79%)
May 19, 2010 25.63 26.31 24.47 24.96 227,927 -0.84(-3.25%)
May 18, 2010 26.51 26.98 25.59 25.80 133,679 -0.32(-1.23%)
May 17, 2010 26.52 26.62 25.06 26.12 189,893 -0.30(-1.12%)
May 14, 2010 27.11 27.11 25.93 26.41 153,554 -0.98(-3.57%)
May 13, 2010 27.02 28.11 26.78 27.39 138,514 +0.18(+0.68%)
May 12, 2010 26.84 27.27 25.91 27.21 126,743 +0.71(+2.68%)
May 11, 2010 25.87 26.75 25.16 26.50 257,536 +1.49(+5.97%)
May 10, 2010 24.64 25.77 23.98 25.00 198,136 +1.46(+6.18%)
May 07, 2010 24.31 24.82 23.17 23.55 290,218 -0.66(-2.74%)
May 06, 2010 25.60 26.48 22.12 24.21 254,872 -1.66(-6.41%)
May 05, 2010 25.70 26.73 25.39 25.87 280,678 -1.16(-4.30%)
May 04, 2010 28.99 29.20 26.73 27.03 292,760 -2.42(-8.23%)
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.