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 26, 2010 27.08 27.28 25.37 25.49 305,523 -1.76(-6.46%)
Feb 25, 2010 28.61 28.61 26.73 27.25 463,871 -2.76(-9.18%)
Feb 24, 2010 29.79 30.77 29.20 30.01 205,660 +0.25(+0.84%)
Feb 23, 2010 29.96 30.16 28.69 29.76 160,892 -0.31(-1.04%)
Feb 22, 2010 29.79 30.37 29.34 30.07 62,089 +0.45(+1.52%)
Feb 19, 2010 29.44 29.62 29.01 29.62 179,758 +0.15(+0.50%)
Feb 18, 2010 28.57 29.55 28.57 29.47 139,501 +0.96(+3.36%)
Feb 17, 2010 29.30 29.34 28.32 28.51 145,946 -0.62(-2.12%)
Feb 16, 2010 27.48 29.13 27.29 29.13 123,197 +1.67(+6.07%)
Feb 12, 2010 26.50 27.46 27.46 27.46 88,815 +0.52(+1.91%)
Feb 11, 2010 25.79 26.99 25.79 26.95 93,501 +1.18(+4.57%)
Feb 10, 2010 26.02 26.11 25.39 25.77 68,510 -0.52(-2.00%)
Feb 09, 2010 25.45 26.35 25.45 26.29 123,094 +1.39(+5.58%)
Feb 08, 2010 25.84 25.91 24.89 24.90 140,058 -0.89(-3.46%)
Feb 05, 2010 25.22 25.99 24.58 25.80 161,329 +0.54(+2.15%)
Feb 04, 2010 26.75 26.76 25.20 25.25 217,737 -1.76(-6.51%)
Feb 03, 2010 27.23 27.63 26.46 27.01 130,707 -0.34(-1.25%)
Feb 02, 2010 26.63 27.46 26.34 27.35 105,455 +0.87(+3.27%)
Feb 01, 2010 25.73 26.54 25.73 26.49 79,328 +0.94(+3.68%)
Jan 29, 2010 26.03 26.76 25.47 25.55 163,705 -0.27(-1.03%)
Jan 28, 2010 26.05 26.41 25.71 25.82 102,774 -0.21(-0.81%)
Jan 27, 2010 26.61 27.00 25.87 26.03 147,241 -0.64(-2.38%)
Jan 26, 2010 27.52 27.52 26.64 26.66 133,516 -1.13(-4.08%)
Jan 25, 2010 28.29 28.61 27.52 27.80 131,180 -0.23(-0.82%)
Jan 22, 2010 28.36 29.21 27.87 28.03 151,751 -0.45(-1.58%)
Jan 21, 2010 29.49 29.49 28.34 28.48 154,508 -0.84(-2.86%)
Jan 20, 2010 29.45 29.83 29.21 29.32 112,488 -0.57(-1.91%)
Jan 19, 2010 29.48 30.09 29.31 29.89 85,944 +0.55(+1.88%)
Jan 15, 2010 29.53 29.33 29.33 29.33 101,844 -0.11(-0.38%)
Jan 14, 2010 29.56 30.19 29.44 29.44 92,510 -0.04(-0.13%)
Jan 13, 2010 29.18 29.72 28.51 29.48 261,159 -1.54(-4.96%)
Jan 12, 2010 31.42 32.18 30.97 31.02 116,509 -0.85(-2.66%)
Jan 11, 2010 33.18 33.39 31.79 31.87 109,855 -0.90(-2.75%)
Jan 08, 2010 31.68 33.30 31.33 32.77 162,911 +0.99(+3.13%)
Jan 07, 2010 32.10 32.40 31.34 31.77 157,090 -0.41(-1.29%)
Jan 06, 2010 30.75 32.50 30.67 32.19 259,544 +1.22(+3.92%)
Jan 05, 2010 31.27 31.72 30.02 30.97 174,595 -0.20(-0.65%)
Jan 04, 2010 30.60 31.29 30.16 31.18 84,042 +1.17(+3.90%)
Dec 31, 2009 30.47 30.01 30.01 30.01 44,082 -0.39(-1.27%)
Dec 30, 2009 30.30 30.62 29.92 30.39 71,251 -0.17(-0.54%)
Dec 29, 2009 30.94 31.04 30.15 30.56 71,851 -0.37(-1.19%)
Dec 28, 2009 31.81 31.96 30.80 30.93 86,171 -0.65(-2.07%)
Dec 24, 2009 31.20 31.77 31.06 31.58 39,131 +0.53(+1.72%)
Dec 23, 2009 30.78 31.26 30.62 31.05 63,499 +0.42(+1.38%)
Dec 22, 2009 30.27 30.73 29.64 30.62 109,747 +0.36(+1.19%)
Dec 21, 2009 29.92 30.56 29.86 30.26 156,708 +0.31(+1.05%)
Dec 18, 2009 29.21 29.95 29.12 29.95 289,615 +1.12(+3.90%)
Dec 17, 2009 28.79 29.32 28.68 28.83 72,787 -0.20(-0.70%)
Dec 16, 2009 28.89 29.09 28.79 29.03 98,467 +0.21(+0.73%)
Dec 15, 2009 28.64 29.01 28.41 28.82 199,079 -0.07(-0.25%)
Dec 14, 2009 28.90 29.01 28.74 28.89 359,682 +0.03(+0.10%)
Dec 11, 2009 28.87 29.01 28.47 28.86 82,007 +0.11(+0.38%)
Dec 10, 2009 28.50 29.01 28.22 28.75 199,450 +0.43(+1.53%)
Dec 09, 2009 27.34 28.52 26.95 28.32 191,011 +1.09(+3.99%)
Dec 08, 2009 27.00 27.52 26.64 27.23 107,425 -0.06(-0.24%)
Dec 07, 2009 27.44 27.94 27.04 27.30 96,205 -0.29(-1.04%)
Dec 04, 2009 27.08 28.04 26.52 27.58 169,001 +0.96(+3.60%)
Dec 03, 2009 27.59 27.70 26.56 26.63 160,829 -0.74(-2.69%)
Dec 02, 2009 26.80 28.09 25.83 27.36 266,466 +0.53(+1.99%)
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.