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 (%)
Mar 31, 2010 29.82 30.48 29.82 30.09 84,987 +0.13(+0.43%)
Mar 30, 2010 30.26 30.78 29.77 29.96 62,941 -0.27(-0.88%)
Mar 29, 2010 29.71 30.30 29.53 30.23 85,932 +0.71(+2.40%)
Mar 26, 2010 29.39 30.02 28.81 29.52 86,678 +0.42(+1.46%)
Mar 25, 2010 30.16 30.57 29.08 29.10 83,260 -0.70(-2.35%)
Mar 24, 2010 30.13 30.40 29.63 29.80 87,372 -0.59(-1.94%)
Mar 23, 2010 29.59 30.41 29.34 30.39 131,608 +0.86(+2.90%)
Mar 22, 2010 27.61 29.61 27.21 29.53 169,335 +1.57(+5.60%)
Mar 19, 2010 28.86 28.88 27.64 27.96 111,339 -0.68(-2.38%)
Mar 18, 2010 29.33 29.72 28.61 28.64 74,016 -0.85(-2.87%)
Mar 17, 2010 28.86 29.69 28.68 29.49 173,890 +0.61(+2.11%)
Mar 16, 2010 27.96 29.11 27.68 28.88 181,948 +1.00(+3.60%)
Mar 15, 2010 27.36 27.93 27.22 27.88 126,874 +0.11(+0.40%)
Mar 12, 2010 27.90 28.06 27.51 27.77 88,913 +0.09(+0.33%)
Mar 11, 2010 27.82 28.14 27.62 27.68 98,254 -0.40(-1.41%)
Mar 10, 2010 28.07 28.41 27.73 28.07 117,483 -0.04(-0.13%)
Mar 09, 2010 28.12 28.55 27.77 28.11 95,942 -0.20(-0.72%)
Mar 08, 2010 28.05 28.44 27.83 28.31 58,851 +0.27(+0.95%)
Mar 05, 2010 27.19 28.05 27.08 28.05 101,510 +1.10(+4.07%)
Mar 04, 2010 26.43 27.03 26.29 26.95 94,350 +0.52(+1.95%)
Mar 03, 2010 26.64 27.07 26.33 26.43 195,819 +0.10(+0.39%)
Mar 02, 2010 26.27 26.66 25.84 26.33 167,573 +0.17(+0.63%)
Mar 01, 2010 25.76 26.52 25.46 26.17 181,908 +0.67(+2.64%)
Feb 26, 2010 27.08 27.28 25.37 25.49 305,502 -1.76(-6.46%)
Feb 25, 2010 28.62 28.62 26.74 27.25 463,839 -2.76(-9.18%)
Feb 24, 2010 29.80 30.77 29.20 30.01 205,646 +0.25(+0.84%)
Feb 23, 2010 29.96 30.17 28.69 29.76 160,880 -0.31(-1.04%)
Feb 22, 2010 29.80 30.37 29.35 30.07 62,085 +0.45(+1.52%)
Feb 19, 2010 29.44 29.62 29.01 29.62 179,745 +0.15(+0.50%)
Feb 18, 2010 28.57 29.55 28.57 29.47 139,491 +0.96(+3.36%)
Feb 17, 2010 29.30 29.35 28.32 28.52 145,936 -0.62(-2.12%)
Feb 16, 2010 27.48 29.13 27.29 29.13 123,188 +1.67(+6.07%)
Feb 12, 2010 26.50 27.47 27.47 27.47 88,809 +0.52(+1.91%)
Feb 11, 2010 25.79 27.00 25.79 26.95 93,495 +1.18(+4.57%)
Feb 10, 2010 26.02 26.11 25.39 25.77 68,506 -0.53(-2.00%)
Feb 09, 2010 25.45 26.35 25.45 26.30 123,085 +1.39(+5.58%)
Feb 08, 2010 25.85 25.91 24.89 24.91 140,048 -0.89(-3.46%)
Feb 05, 2010 25.22 25.99 24.58 25.80 161,318 +0.54(+2.15%)
Feb 04, 2010 26.75 26.76 25.20 25.26 217,722 -1.76(-6.51%)
Feb 03, 2010 27.24 27.63 26.46 27.02 130,698 -0.34(-1.25%)
Feb 02, 2010 26.63 27.46 26.34 27.36 105,447 +0.87(+3.27%)
Feb 01, 2010 25.73 26.55 25.73 26.49 79,322 +0.94(+3.68%)
Jan 29, 2010 26.03 26.77 25.47 25.55 163,693 -0.27(-1.03%)
Jan 28, 2010 26.05 26.42 25.71 25.82 102,767 -0.21(-0.81%)
Jan 27, 2010 26.61 27.01 25.87 26.03 147,231 -0.64(-2.38%)
Jan 26, 2010 27.52 27.52 26.65 26.67 133,507 -1.13(-4.08%)
Jan 25, 2010 28.30 28.61 27.52 27.80 131,171 -0.23(-0.82%)
Jan 22, 2010 28.36 29.22 27.87 28.03 151,740 -0.45(-1.58%)
Jan 21, 2010 29.49 29.49 28.34 28.48 154,498 -0.84(-2.86%)
Jan 20, 2010 29.46 29.83 29.22 29.32 112,480 -0.57(-1.91%)
Jan 19, 2010 29.48 30.09 29.31 29.89 85,938 +0.55(+1.88%)
Jan 15, 2010 29.53 29.34 29.34 29.34 101,837 -0.11(-0.38%)
Jan 14, 2010 29.57 30.19 29.45 29.45 92,504 -0.04(-0.12%)
Jan 13, 2010 29.18 29.72 28.52 29.48 261,141 -1.54(-4.96%)
Jan 12, 2010 31.42 32.18 30.98 31.02 116,501 -0.85(-2.66%)
Jan 11, 2010 33.19 33.39 31.80 31.87 109,848 -0.90(-2.75%)
Jan 08, 2010 31.68 33.31 31.33 32.77 162,900 +0.99(+3.13%)
Jan 07, 2010 32.10 32.40 31.34 31.78 157,079 -0.41(-1.29%)
Jan 06, 2010 30.75 32.50 30.67 32.19 259,526 +1.22(+3.93%)
Jan 05, 2010 31.27 31.72 30.02 30.98 174,583 -0.20(-0.65%)
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.