Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.26 14.60 14.00 14.26 383,312 -0.04(-0.25%)
Jul 28, 2005 14.16 14.48 14.05 14.30 533,801 +0.25(+1.78%)
Jul 27, 2005 14.08 14.13 13.83 14.05 158,895 +0.01(+0.06%)
Jul 26, 2005 13.88 14.23 13.73 14.04 335,811 +0.16(+1.16%)
Jul 25, 2005 14.12 14.12 13.69 13.88 232,060 +0.04(+0.26%)
Jul 22, 2005 13.45 14.17 13.45 13.84 520,686 +0.44(+3.26%)
Jul 21, 2005 13.51 13.64 13.09 13.41 276,913 -0.03(-0.20%)
Jul 20, 2005 12.98 13.59 12.98 13.43 329,249 +0.45(+3.50%)
Jul 19, 2005 12.50 13.16 12.49 12.98 224,245 +0.45(+3.63%)
Jul 18, 2005 12.33 12.61 12.26 12.52 89,775 +0.14(+1.15%)
Jul 15, 2005 12.52 12.79 12.31 12.38 122,429 -0.16(-1.28%)
Jul 14, 2005 12.97 13.15 12.21 12.54 169,027 -0.43(-3.30%)
Jul 13, 2005 13.06 13.12 12.70 12.97 93,053 -0.04(-0.34%)
Jul 12, 2005 12.77 13.18 12.66 13.02 181,206 +0.23(+1.81%)
Jul 11, 2005 12.57 12.97 12.48 12.78 302,910 +0.30(+2.43%)
Jul 08, 2005 12.22 12.86 12.20 12.48 172,903 +0.21(+1.74%)
Jul 07, 2005 11.99 12.34 11.68 12.27 314,638 +0.28(+2.31%)
Jul 06, 2005 11.77 12.27 11.77 11.99 215,102 +0.21(+1.82%)
Jul 05, 2005 11.87 11.96 11.65 11.78 187,222 -0.14(-1.20%)
Jul 01, 2005 11.90 12.06 11.82 11.92 134,948 +0.05(+0.45%)
Jun 30, 2005 12.31 12.35 11.86 11.87 349,219 -0.47(-3.83%)
Jun 29, 2005 12.66 12.70 12.17 12.34 163,051 -0.28(-2.19%)
Jun 28, 2005 12.33 12.80 12.33 12.61 325,338 +0.37(+3.06%)
Jun 27, 2005 12.55 12.77 12.18 12.24 306,424 -0.39(-3.11%)
Jun 24, 2005 12.86 12.97 12.61 12.63 225,423 -0.33(-2.54%)
Jun 23, 2005 12.93 13.18 12.77 12.96 251,139 -0.23(-1.76%)
Jun 22, 2005 13.43 13.54 13.15 13.19 252,453 -0.22(-1.66%)
Jun 21, 2005 13.64 13.68 13.37 13.42 248,187 -0.29(-2.15%)
Jun 20, 2005 14.11 14.11 13.60 13.71 505,782 -0.53(-3.75%)
Jun 17, 2005 14.71 14.84 14.11 14.25 162,341 -0.24(-1.66%)
Jun 16, 2005 14.26 14.71 14.14 14.49 313,693 +0.22(+1.56%)
Jun 15, 2005 13.86 14.38 13.84 14.26 280,045 +0.50(+3.63%)
Jun 14, 2005 13.73 13.82 13.38 13.76 104,902 +0.24(+1.78%)
Jun 13, 2005 13.47 13.70 13.28 13.52 90,481 +0.00(+0.00%)
Jun 10, 2005 13.17 13.55 13.14 13.52 225,941 +0.35(+2.63%)
Jun 09, 2005 13.18 13.40 13.14 13.18 100,008 -0.06(-0.46%)
Jun 08, 2005 13.42 13.67 13.18 13.24 133,770 -0.16(-1.20%)
Jun 07, 2005 13.37 13.73 13.18 13.40 173,517 -0.05(-0.40%)
Jun 06, 2005 13.73 13.94 13.35 13.45 234,350 -0.22(-1.63%)
Jun 03, 2005 14.18 14.58 13.59 13.67 246,474 -0.49(-3.46%)
Jun 02, 2005 13.91 14.48 13.71 14.17 192,499 +0.29(+2.12%)
Jun 01, 2005 14.05 14.24 13.72 13.87 148,619 -0.12(-0.89%)
May 31, 2005 13.97 14.32 13.84 14.00 178,582 -0.17(-1.20%)
May 27, 2005 14.38 15.15 14.09 14.17 470,032 +0.35(+2.52%)
May 26, 2005 13.76 14.04 13.57 13.82 199,003 +0.06(+0.45%)
May 25, 2005 14.02 14.08 13.55 13.76 351,758 -0.34(-2.40%)
May 24, 2005 14.26 14.55 13.91 14.09 255,537 -0.32(-2.23%)
May 23, 2005 14.26 14.64 14.04 14.41 406,238 +0.17(+1.19%)
May 20, 2005 15.05 15.11 14.15 14.25 465,192 -0.33(-2.26%)
May 19, 2005 15.15 15.34 14.30 14.58 949,950 -0.57(-3.77%)
May 18, 2005 12.33 16.13 12.27 15.15 3,475,226 +2.99(+24.56%)
May 17, 2005 11.81 12.39 11.81 12.16 223,431 +0.29(+2.40%)
May 16, 2005 12.16 12.26 11.83 11.87 265,867 -0.24(-1.99%)
May 13, 2005 12.48 12.61 11.90 12.11 361,782 -0.29(-2.37%)
May 12, 2005 13.15 13.15 12.36 12.41 455,030 -0.59(-4.53%)
May 11, 2005 13.01 13.37 12.79 13.00 384,825 -0.12(-0.95%)
May 10, 2005 13.43 13.66 13.06 13.12 403,867 -0.87(-6.24%)
May 09, 2005 14.05 14.35 13.83 14.00 132,871 -0.28(-1.94%)
May 06, 2005 13.82 14.31 13.82 14.27 204,652 +0.51(+3.69%)
May 05, 2005 14.12 14.40 13.51 13.76 362,967 -0.36(-2.53%)
May 04, 2005 12.67 14.79 12.67 14.12 646,487 +1.41(+11.08%)
May 03, 2005 12.77 13.07 12.61 12.71 263,439 -0.12(-0.90%)
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.