Olympic Steel Inc (NQ: ZEUS )

38.60 -0.17 (-0.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 52.42 53.31 44.81 45.33 1,157,939 -7.51(-14.22%)
Jul 30, 2008 50.21 52.96 49.87 52.85 421,596 +3.35(+6.77%)
Jul 29, 2008 49.49 51.57 46.65 49.49 494,058 +3.69(+8.06%)
Jul 28, 2008 44.50 46.67 43.47 45.80 316,153 +1.27(+2.84%)
Jul 25, 2008 40.75 44.77 40.75 44.54 348,082 +4.27(+10.60%)
Jul 24, 2008 44.31 45.01 40.20 40.27 694,607 -4.16(-9.37%)
Jul 23, 2008 47.56 48.58 43.85 44.43 434,712 -3.95(-8.16%)
Jul 22, 2008 51.33 52.53 47.18 48.38 459,986 -3.70(-7.10%)
Jul 21, 2008 48.14 52.60 48.07 52.08 313,558 +4.39(+9.22%)
Jul 18, 2008 48.00 49.43 47.31 47.68 276,523 -0.28(-0.58%)
Jul 17, 2008 54.23 54.23 47.26 47.96 571,993 -6.22(-11.48%)
Jul 16, 2008 53.04 54.42 51.65 54.18 308,779 +1.68(+3.21%)
Jul 15, 2008 51.75 53.26 50.34 52.50 471,926 +0.56(+1.08%)
Jul 14, 2008 52.60 54.03 51.82 51.94 248,019 -1.07(-2.02%)
Jul 11, 2008 52.34 54.74 51.53 53.01 388,063 -0.33(-0.62%)
Jul 10, 2008 50.55 53.76 50.17 53.34 464,938 +2.56(+5.04%)
Jul 09, 2008 51.03 54.00 50.59 50.78 438,835 +0.36(+0.71%)
Jul 08, 2008 50.52 51.44 47.67 50.42 455,881 -0.40(-0.79%)
Jul 07, 2008 51.86 53.49 49.95 50.82 477,547 -1.08(-2.08%)
Jul 04, 2008 53.56 55.01 50.25 51.90 515,329 +0.00(+0.00%)
Jul 03, 2008 53.56 55.01 50.25 51.90 515,329 -2.21(-4.09%)
Jul 02, 2008 63.47 63.51 53.40 54.11 753,218 -8.71(-13.86%)
Jul 01, 2008 66.37 66.38 60.57 62.82 694,076 -4.86(-7.18%)
Jun 30, 2008 67.17 69.82 66.85 67.68 388,522 +1.07(+1.61%)
Jun 27, 2008 62.39 66.78 62.06 66.61 614,925 +3.93(+6.27%)
Jun 26, 2008 63.66 64.60 61.09 62.68 227,046 -1.27(-1.98%)
Jun 25, 2008 65.08 65.66 62.07 63.94 279,015 -1.53(-2.34%)
Jun 24, 2008 66.05 67.38 65.23 65.48 203,457 -0.07(-0.11%)
Jun 23, 2008 66.61 68.12 65.16 65.55 287,422 -0.58(-0.88%)
Jun 20, 2008 65.55 66.33 64.53 66.13 389,831 +0.08(+0.12%)
Jun 19, 2008 61.71 66.13 61.71 66.05 446,574 +4.52(+7.35%)
Jun 18, 2008 60.65 62.82 60.65 61.53 222,384 +0.33(+0.54%)
Jun 17, 2008 62.13 62.76 60.34 61.20 414,286 -0.42(-0.68%)
Jun 16, 2008 62.13 63.69 60.43 61.62 420,593 +0.93(+1.53%)
Jun 13, 2008 57.08 61.05 56.80 60.69 249,607 +3.54(+6.19%)
Jun 12, 2008 58.04 58.30 56.54 57.15 180,404 -0.17(-0.30%)
Jun 11, 2008 57.48 58.11 54.88 57.32 234,370 -0.18(-0.31%)
Jun 10, 2008 56.86 58.77 56.20 57.50 317,913 -2.31(-3.86%)
Jun 09, 2008 60.58 60.65 58.50 59.81 276,558 +0.29(+0.49%)
Jun 06, 2008 60.08 61.30 59.01 59.51 267,043 -0.55(-0.92%)
Jun 05, 2008 57.09 60.17 56.97 60.07 318,854 +3.38(+5.96%)
Jun 04, 2008 56.94 57.64 56.11 56.69 238,293 +0.08(+0.14%)
Jun 03, 2008 55.75 57.94 55.23 56.61 345,103 +1.13(+2.04%)
Jun 02, 2008 57.39 58.36 54.29 55.48 521,390 -2.45(-4.23%)
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%)
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.