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 (%)
May 30, 2008 57.29 58.79 56.58 57.93 405,594 +1.12(+1.98%)
May 29, 2008 56.51 57.75 55.72 56.80 238,526 +0.29(+0.52%)
May 28, 2008 54.98 56.54 54.90 56.51 314,741 +1.47(+2.67%)
May 27, 2008 56.15 56.15 54.75 55.04 1,082,073 -0.43(-0.77%)
May 26, 2008 55.07 56.53 53.53 55.47 585,877 +0.00(+0.00%)
May 23, 2008 55.07 56.53 53.53 55.47 585,877 +2.54(+4.80%)
May 22, 2008 52.18 54.24 51.92 52.93 247,863 +1.10(+2.12%)
May 21, 2008 54.24 54.82 51.47 51.83 308,822 -2.11(-3.92%)
May 20, 2008 50.22 54.31 50.01 53.94 549,210 +3.46(+6.85%)
May 19, 2008 48.97 51.36 48.90 50.48 364,391 +1.52(+3.09%)
May 16, 2008 49.45 49.56 48.14 48.97 141,537 -0.43(-0.87%)
May 15, 2008 48.24 49.79 48.19 49.40 290,867 +1.09(+2.25%)
May 14, 2008 48.23 49.59 47.92 48.31 227,795 +0.15(+0.31%)
May 13, 2008 47.88 48.58 47.38 48.16 156,230 +0.41(+0.86%)
May 12, 2008 47.71 48.15 46.80 47.75 181,490 -0.08(-0.17%)
May 09, 2008 47.83 47.87 46.93 47.83 134,193 -0.29(-0.61%)
May 08, 2008 47.85 48.58 47.74 48.12 191,578 +0.25(+0.52%)
May 07, 2008 48.41 48.96 47.65 47.87 126,625 -0.69(-1.41%)
May 06, 2008 47.17 48.88 47.17 48.56 238,130 +1.39(+2.95%)
May 05, 2008 46.19 47.67 46.19 47.17 259,843 +1.18(+2.56%)
May 02, 2008 45.56 46.42 44.95 45.99 287,878 +1.07(+2.38%)
May 01, 2008 46.76 46.76 44.21 44.92 417,415 -0.72(-1.58%)
Apr 30, 2008 46.94 47.35 44.09 45.64 822,703 +0.98(+2.20%)
Apr 29, 2008 43.90 44.75 43.23 44.66 437,474 +0.65(+1.48%)
Apr 28, 2008 42.34 44.77 42.34 44.01 384,644 +1.37(+3.22%)
Apr 25, 2008 41.27 42.79 40.36 42.64 181,543 +1.63(+3.98%)
Apr 24, 2008 41.72 41.93 40.21 41.01 114,868 -0.85(-2.02%)
Apr 23, 2008 42.57 42.90 41.27 41.85 169,534 -0.62(-1.45%)
Apr 22, 2008 43.66 44.39 41.47 42.47 258,484 -1.16(-2.66%)
Apr 21, 2008 42.52 43.92 41.92 43.63 191,724 +0.64(+1.49%)
Apr 18, 2008 42.75 43.06 41.55 42.99 205,843 +0.72(+1.71%)
Apr 17, 2008 41.61 42.58 41.07 42.26 135,617 +0.64(+1.54%)
Apr 16, 2008 40.33 42.34 40.33 41.62 181,899 +1.60(+4.01%)
Apr 15, 2008 40.54 40.87 39.46 40.02 184,037 -0.35(-0.86%)
Apr 14, 2008 40.74 40.97 39.91 40.37 130,052 -0.30(-0.75%)
Apr 11, 2008 41.43 41.50 40.34 40.67 138,753 -1.35(-3.22%)
Apr 10, 2008 41.50 42.25 40.92 42.02 134,928 +0.60(+1.44%)
Apr 09, 2008 42.34 42.72 40.74 41.43 228,779 -0.64(-1.53%)
Apr 08, 2008 41.76 42.87 41.58 42.07 144,617 -0.16(-0.38%)
Apr 07, 2008 42.80 43.65 41.57 42.23 166,200 -0.46(-1.09%)
Apr 04, 2008 42.44 42.96 41.97 42.69 149,823 +0.63(+1.51%)
Apr 03, 2008 41.43 43.00 41.34 42.06 202,365 +0.12(+0.28%)
Apr 02, 2008 40.86 42.09 40.76 41.94 157,031 +0.99(+2.42%)
Apr 01, 2008 40.99 41.07 39.89 40.95 263,162 +0.75(+1.86%)
Mar 31, 2008 40.53 40.80 39.78 40.20 261,873 +0.31(+0.78%)
Mar 28, 2008 40.44 40.44 39.09 39.89 314,588 -0.56(-1.39%)
Mar 27, 2008 39.68 40.90 39.51 40.45 264,628 +0.94(+2.39%)
Mar 26, 2008 37.90 39.84 37.86 39.51 267,037 +1.62(+4.28%)
Mar 25, 2008 37.95 38.02 37.45 37.89 158,495 +0.02(+0.05%)
Mar 24, 2008 35.63 38.28 35.61 37.87 222,943 +1.61(+4.45%)
Mar 21, 2008 36.63 36.63 34.78 36.26 405,415 +0.00(+0.00%)
Mar 20, 2008 36.63 36.63 34.78 36.26 405,415 -0.94(-2.52%)
Mar 19, 2008 40.44 40.73 37.15 37.19 214,556 -2.94(-7.33%)
Mar 18, 2008 39.82 40.60 38.63 40.13 179,180 +1.11(+2.86%)
Mar 17, 2008 37.18 39.71 37.18 39.02 247,264 +0.91(+2.39%)
Mar 14, 2008 38.77 39.63 37.45 38.11 198,106 -0.40(-1.04%)
Mar 13, 2008 37.16 38.51 36.84 38.51 346,230 +0.85(+2.25%)
Mar 12, 2008 37.66 38.07 37.17 37.66 126,685 +0.19(+0.50%)
Mar 11, 2008 36.72 37.59 36.19 37.48 244,497 +1.98(+5.58%)
Mar 10, 2008 35.92 36.69 35.04 35.50 180,144 -0.37(-1.02%)
Mar 07, 2008 36.72 37.65 35.53 35.86 218,088 -1.05(-2.85%)
Mar 06, 2008 37.76 38.35 36.92 36.92 151,341 -1.13(-2.98%)
Mar 05, 2008 38.41 38.41 37.45 38.05 139,333 -0.20(-0.51%)
Mar 04, 2008 38.44 38.64 37.35 38.24 289,964 +0.04(+0.12%)
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.