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 (%)
Feb 29, 2008 37.27 38.18 36.63 36.82 228,868 -0.83(-2.20%)
Feb 28, 2008 38.29 38.90 37.01 37.65 304,805 -0.46(-1.22%)
Feb 27, 2008 36.85 38.32 36.34 38.11 250,823 +1.43(+3.89%)
Feb 26, 2008 37.44 37.44 36.14 36.68 349,509 -1.27(-3.34%)
Feb 25, 2008 35.60 38.08 35.46 37.95 569,780 +2.67(+7.55%)
Feb 22, 2008 34.56 36.07 33.58 35.28 415,095 +0.76(+2.19%)
Feb 21, 2008 33.61 35.60 33.08 34.53 373,140 -0.47(-1.35%)
Feb 20, 2008 36.15 36.15 34.62 35.00 409,694 -0.62(-1.73%)
Feb 19, 2008 33.98 36.32 33.98 35.61 475,704 +1.70(+5.02%)
Feb 18, 2008 32.59 34.12 32.09 33.91 235,411 +0.00(+0.00%)
Feb 15, 2008 32.59 34.12 32.09 33.91 235,411 +0.99(+3.01%)
Feb 14, 2008 32.15 33.63 31.52 32.92 303,808 +0.50(+1.54%)
Feb 13, 2008 31.58 32.85 31.58 32.42 301,808 +0.92(+2.91%)
Feb 12, 2008 32.65 32.65 31.45 31.50 285,461 -0.53(-1.67%)
Feb 11, 2008 32.09 32.47 31.65 32.04 240,165 +0.44(+1.38%)
Feb 08, 2008 31.19 31.69 30.99 31.60 208,000 +0.28(+0.88%)
Feb 07, 2008 30.26 31.74 30.26 31.33 209,760 +0.94(+3.08%)
Feb 06, 2008 31.06 31.47 30.31 30.39 213,472 -0.36(-1.16%)
Feb 05, 2008 31.47 31.63 30.70 30.75 206,945 -0.94(-2.98%)
Feb 04, 2008 31.50 32.22 30.92 31.69 214,174 +0.19(+0.59%)
Feb 01, 2008 30.30 31.78 29.51 31.50 267,614 +1.38(+4.59%)
Jan 31, 2008 29.21 30.37 29.21 30.12 352,019 +0.24(+0.81%)
Jan 30, 2008 29.64 30.86 29.42 29.88 312,694 +0.16(+0.54%)
Jan 29, 2008 29.34 30.35 28.61 29.72 365,870 +0.51(+1.74%)
Jan 28, 2008 27.71 29.78 26.88 29.21 302,302 +1.51(+5.44%)
Jan 25, 2008 28.49 28.95 27.46 27.71 235,018 -0.32(-1.14%)
Jan 24, 2008 26.81 28.73 26.81 28.03 326,773 +1.48(+5.57%)
Jan 23, 2008 25.32 26.93 24.60 26.55 435,482 -0.09(-0.33%)
Jan 22, 2008 25.85 27.05 23.91 26.64 300,334 -0.57(-2.10%)
Jan 21, 2008 27.77 28.14 26.91 27.21 419,689 +0.00(+0.00%)
Jan 18, 2008 27.77 28.14 26.91 27.21 419,689 +0.35(+1.29%)
Jan 17, 2008 27.61 28.46 26.65 26.86 523,188 -0.79(-2.87%)
Jan 16, 2008 27.43 28.80 25.92 27.65 554,813 +0.46(+1.71%)
Jan 15, 2008 26.99 27.63 26.43 27.19 193,235 -0.24(-0.88%)
Jan 14, 2008 26.53 27.81 26.40 27.43 295,656 +1.28(+4.91%)
Jan 11, 2008 27.10 27.13 25.78 26.15 337,367 -1.00(-3.68%)
Jan 10, 2008 26.21 27.75 25.52 27.14 431,795 +0.92(+3.50%)
Jan 09, 2008 26.31 26.53 24.79 26.23 287,493 -0.22(-0.84%)
Jan 08, 2008 26.73 27.46 26.07 26.45 324,712 -0.20(-0.77%)
Jan 07, 2008 27.88 27.99 26.39 26.65 404,808 -0.99(-3.58%)
Jan 04, 2008 28.75 29.21 27.64 27.64 182,559 -1.79(-6.09%)
Jan 03, 2008 28.70 29.94 28.70 29.44 394,783 +0.73(+2.55%)
Jan 02, 2008 28.09 29.94 28.09 28.70 235,599 +0.44(+1.55%)
Jan 01, 2008 28.17 28.62 27.98 28.27 0 +0.00(+0.00%)
Dec 31, 2007 28.17 28.62 27.98 28.27 112,765 -0.15(-0.53%)
Dec 28, 2007 28.52 29.12 28.27 28.42 85,691 +0.28(+0.98%)
Dec 27, 2007 29.06 29.29 27.89 28.14 108,692 -0.92(-3.16%)
Dec 26, 2007 28.55 29.28 28.39 29.06 160,723 +0.53(+1.88%)
Dec 24, 2007 27.93 28.66 27.75 28.53 52,440 +0.20(+0.69%)
Dec 21, 2007 28.51 28.73 27.93 28.33 267,398 +0.34(+1.21%)
Dec 20, 2007 27.80 27.99 27.19 27.99 235,131 +0.49(+1.78%)
Dec 19, 2007 27.39 28.16 27.28 27.50 171,236 -0.13(-0.48%)
Dec 18, 2007 27.45 27.99 27.14 27.64 299,690 +0.58(+2.14%)
Dec 17, 2007 27.57 28.14 27.04 27.06 299,861 -0.80(-2.88%)
Dec 14, 2007 27.84 28.35 27.61 27.86 199,675 -0.41(-1.45%)
Dec 13, 2007 27.45 28.53 27.42 28.27 301,360 +0.55(+1.99%)
Dec 12, 2007 28.53 29.29 27.46 27.72 296,565 -0.38(-1.36%)
Dec 11, 2007 29.42 29.42 27.64 28.10 493,547 -1.32(-4.48%)
Dec 10, 2007 27.64 29.60 27.29 29.42 446,733 +1.77(+6.38%)
Dec 07, 2007 26.76 27.68 26.72 27.65 329,062 -0.03(-0.10%)
Dec 06, 2007 25.82 28.51 25.34 27.68 717,743 +1.85(+7.14%)
Dec 05, 2007 23.87 25.91 23.61 25.83 407,788 +2.27(+9.65%)
Dec 04, 2007 23.56 24.19 23.34 23.56 259,553 -0.17(-0.71%)
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.