Olympic Steel Inc (NQ: ZEUS )

70.45 +0.27 (+0.39%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 25.35 25.29 23.89 24.44 148,532 -0.91(-3.58%)
Feb 27, 2006 25.18 25.59 24.75 25.35 114,173 +0.18(+0.70%)
Feb 24, 2006 25.69 25.72 24.57 25.17 201,204 -0.56(-2.16%)
Feb 23, 2006 26.10 26.80 25.13 25.73 253,016 -0.12(-0.47%)
Feb 22, 2006 25.36 25.96 24.75 25.85 205,415 +0.50(+1.98%)
Feb 21, 2006 26.17 26.54 24.61 25.35 348,941 -0.85(-3.26%)
Feb 17, 2006 27.10 27.14 25.99 26.20 307,741 -0.82(-3.02%)
Feb 16, 2006 24.57 27.40 24.57 27.02 298,883 +1.82(+7.21%)
Feb 15, 2006 27.39 27.39 24.38 25.20 374,482 -2.01(-7.39%)
Feb 14, 2006 26.43 27.87 26.43 27.21 207,434 +0.73(+2.77%)
Feb 13, 2006 26.61 26.61 25.63 26.48 252,941 -0.30(-1.11%)
Feb 10, 2006 27.06 27.08 25.59 26.78 232,138 -0.20(-0.76%)
Feb 09, 2006 27.33 27.97 26.63 26.98 175,089 -0.21(-0.78%)
Feb 08, 2006 27.42 27.77 25.52 27.19 191,731 -0.26(-0.95%)
Feb 07, 2006 28.63 28.74 26.99 27.45 188,026 -1.41(-4.88%)
Feb 06, 2006 29.19 29.19 27.16 28.86 321,125 -0.05(-0.16%)
Feb 03, 2006 28.07 29.60 27.84 28.91 125,105 +0.62(+2.20%)
Feb 02, 2006 29.02 29.65 27.73 28.29 187,674 -0.24(-0.84%)
Feb 01, 2006 28.32 28.74 27.58 28.53 165,425 -0.06(-0.19%)
Jan 31, 2006 27.73 29.01 26.70 28.58 218,546 +0.51(+1.82%)
Jan 30, 2006 28.41 29.14 27.93 28.07 199,695 -0.33(-1.18%)
Jan 27, 2006 27.76 29.67 28.05 28.41 320,128 +0.65(+2.34%)
Jan 26, 2006 27.38 27.76 26.89 27.76 253,778 +0.63(+2.32%)
Jan 25, 2006 25.97 27.59 25.97 27.13 445,703 +1.14(+4.39%)
Jan 24, 2006 25.96 27.15 25.63 25.99 558,449 +0.57(+2.26%)
Jan 23, 2006 23.76 26.23 23.71 25.41 1,066,458 +2.93(+13.03%)
Jan 20, 2006 22.25 22.62 22.25 22.48 275,460 +0.23(+1.04%)
Jan 19, 2006 22.32 22.50 22.23 22.25 158,635 -0.07(-0.33%)
Jan 18, 2006 21.99 22.34 21.88 22.32 153,486 +0.17(+0.75%)
Jan 17, 2006 21.79 22.47 21.79 22.16 74,670 +0.13(+0.59%)
Jan 13, 2006 21.76 22.15 21.76 22.03 88,793 +0.33(+1.54%)
Jan 12, 2006 21.96 22.05 21.49 21.69 83,592 -0.56(-2.50%)
Jan 11, 2006 21.86 22.53 21.86 22.25 113,120 +0.39(+1.78%)
Jan 10, 2006 22.45 22.45 21.61 21.86 246,257 -0.76(-3.36%)
Jan 09, 2006 22.58 22.67 22.48 22.62 198,164 +0.15(+0.66%)
Jan 06, 2006 22.98 23.13 22.38 22.47 88,338 -0.71(-3.08%)
Jan 05, 2006 23.03 23.38 22.50 23.19 134,906 +0.15(+0.64%)
Jan 04, 2006 23.03 23.26 22.32 23.04 140,274 -0.16(-0.68%)
Jan 03, 2006 23.08 23.40 22.88 23.20 134,962 +0.16(+0.68%)
Dec 30, 2005 23.04 23.20 22.98 23.04 84,720 -0.19(-0.80%)
Dec 29, 2005 23.26 23.32 23.03 23.22 83,808 +0.09(+0.40%)
Dec 28, 2005 23.05 23.33 22.89 23.13 64,824 +0.06(+0.28%)
Dec 27, 2005 22.94 23.31 22.58 23.07 62,775 +0.13(+0.57%)
Dec 23, 2005 22.87 23.04 22.62 22.94 27,340 -0.03(-0.12%)
Dec 22, 2005 23.01 23.12 22.63 22.96 42,349 +0.06(+0.28%)
Dec 21, 2005 21.94 23.12 21.94 22.90 91,400 +0.87(+3.96%)
Dec 20, 2005 22.32 22.39 21.42 22.03 119,875 -0.39(-1.74%)
Dec 19, 2005 22.29 22.91 22.22 22.42 119,346 +0.12(+0.54%)
Dec 16, 2005 22.57 22.95 22.21 22.30 106,592 -0.32(-1.39%)
Dec 15, 2005 22.62 22.84 22.30 22.61 124,790 -0.06(-0.25%)
Dec 14, 2005 23.36 23.36 22.04 22.67 181,006 -0.57(-2.47%)
Dec 13, 2005 23.57 23.64 23.20 23.24 196,679 -0.15(-0.63%)
Dec 12, 2005 22.51 23.50 22.51 23.39 199,977 +0.79(+3.49%)
Dec 09, 2005 22.57 22.65 22.41 22.60 142,807 -0.11(-0.49%)
Dec 08, 2005 22.44 22.85 22.26 22.71 199,994 +0.04(+0.16%)
Dec 07, 2005 22.48 22.71 22.25 22.68 157,074 +0.07(+0.33%)
Dec 06, 2005 22.46 22.61 22.07 22.60 228,710 +0.09(+0.41%)
Dec 05, 2005 21.61 22.95 21.61 22.51 327,619 +0.68(+3.10%)
Dec 02, 2005 21.98 22.04 21.51 21.83 217,404 -0.03(-0.13%)
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.