Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.22 25.58 25.18 25.47 39,785 +0.43(+1.70%)
Jun 29, 2011 24.59 25.12 24.35 25.05 54,894 +0.51(+2.07%)
Jun 28, 2011 24.23 24.56 24.16 24.54 35,849 +0.42(+1.75%)
Jun 27, 2011 23.86 24.20 23.71 24.12 49,459 +0.25(+1.07%)
Jun 24, 2011 24.15 24.35 23.79 23.86 142,674 -0.20(-0.85%)
Jun 23, 2011 23.74 24.16 23.17 24.07 47,241 +0.00(+0.00%)
Jun 22, 2011 24.33 24.57 23.87 24.07 79,816 -0.45(-1.85%)
Jun 21, 2011 24.22 24.74 24.22 24.52 45,494 +0.46(+1.92%)
Jun 20, 2011 23.68 24.06 22.91 24.06 75,272 +0.81(+3.46%)
Jun 17, 2011 23.38 23.63 23.04 23.25 79,317 +0.06(+0.24%)
Jun 16, 2011 23.50 23.73 23.04 23.20 49,840 -0.24(-1.03%)
Jun 15, 2011 23.71 24.00 23.22 23.44 38,602 -0.62(-2.58%)
Jun 14, 2011 23.89 24.34 23.51 24.06 66,459 +0.58(+2.48%)
Jun 13, 2011 24.21 24.21 22.99 23.48 154,303 -0.69(-2.87%)
Jun 10, 2011 24.90 24.90 24.10 24.17 89,533 -0.93(-3.69%)
Jun 09, 2011 25.49 25.69 25.01 25.10 71,466 -0.35(-1.38%)
Jun 08, 2011 25.58 25.96 25.33 25.45 88,151 -0.19(-0.76%)
Jun 07, 2011 25.71 26.00 25.39 25.64 59,525 +0.41(+1.61%)
Jun 06, 2011 25.69 25.93 25.02 25.23 125,755 +0.14(+0.55%)
Jun 03, 2011 25.22 25.63 24.89 25.10 58,914 -1.11(-4.24%)
May 24, 2011 26.73 27.32 26.21 26.21 78,775 -0.45(-1.70%)
May 23, 2011 27.48 27.76 26.22 26.66 144,008 -1.23(-4.41%)
May 20, 2011 28.02 28.21 27.20 27.89 97,495 -0.28(-1.00%)
May 19, 2011 28.51 29.14 28.00 28.17 135,114 +0.51(+1.86%)
May 18, 2011 27.17 28.33 27.17 27.66 120,545 +0.80(+3.00%)
May 17, 2011 26.32 27.08 26.12 26.85 94,717 +0.43(+1.61%)
May 16, 2011 26.71 27.71 26.42 26.43 99,386 -0.14(-0.52%)
May 13, 2011 27.43 27.65 26.29 26.57 56,104 -0.78(-2.84%)
May 12, 2011 27.22 27.46 26.46 27.34 137,709 -0.02(-0.07%)
May 11, 2011 27.30 27.44 26.64 27.36 136,606 +0.04(+0.14%)
May 10, 2011 27.56 27.74 27.14 27.32 162,991 -0.12(-0.44%)
May 09, 2011 25.90 27.81 25.90 27.44 223,455 +1.77(+6.88%)
May 06, 2011 28.42 28.42 24.99 25.68 331,538 +0.09(+0.36%)
May 05, 2011 25.61 26.43 24.97 25.59 124,336 -0.17(-0.65%)
May 04, 2011 26.58 26.58 25.73 25.75 39,508 -0.85(-3.20%)
May 03, 2011 27.02 27.27 26.29 26.60 42,161 -0.33(-1.24%)
May 02, 2011 27.00 27.82 26.94 26.94 67,595 -0.22(-0.82%)
Apr 29, 2011 27.90 27.90 26.97 27.16 72,053 -0.65(-2.33%)
Apr 28, 2011 27.96 28.16 27.79 27.81 59,399 -0.20(-0.73%)
Apr 27, 2011 28.81 29.01 27.87 28.01 69,182 -0.68(-2.35%)
Apr 26, 2011 28.65 28.96 28.36 28.68 49,628 +0.15(+0.52%)
Apr 25, 2011 28.75 28.79 28.44 28.54 53,643 +0.00(+0.00%)
Apr 21, 2011 28.60 28.64 28.18 28.54 30,974 +0.14(+0.49%)
Apr 20, 2011 28.77 28.89 27.98 28.40 76,126 +0.14(+0.49%)
Apr 19, 2011 28.45 28.75 27.86 28.26 82,442 +0.02(+0.07%)
Apr 18, 2011 28.22 29.05 27.31 28.24 118,501 -0.46(-1.61%)
Apr 15, 2011 28.71 28.94 28.25 28.70 154,614 -0.08(-0.29%)
Apr 14, 2011 28.93 29.40 28.61 28.79 75,239 -0.46(-1.58%)
Apr 13, 2011 29.94 29.94 28.69 29.25 78,254 -0.35(-1.19%)
Apr 12, 2011 29.54 29.87 29.15 29.60 75,549 -0.23(-0.78%)
Apr 11, 2011 30.60 30.88 29.38 29.83 94,237 -0.92(-3.01%)
Apr 08, 2011 31.51 31.69 30.27 30.75 62,339 -0.49(-1.57%)
Apr 07, 2011 32.36 32.36 31.17 31.25 84,307 -1.02(-3.15%)
Apr 06, 2011 31.79 32.36 31.41 32.26 85,004 +0.50(+1.57%)
Apr 05, 2011 30.70 32.14 30.68 31.76 81,165 +0.94(+3.06%)
Apr 04, 2011 30.21 30.92 29.41 30.82 76,558 +0.85(+2.84%)
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.