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 (%)
Aug 31, 2009 24.52 25.03 24.08 24.79 242,920 -0.08(-0.33%)
Aug 28, 2009 25.35 25.80 24.67 24.87 207,915 -0.19(-0.77%)
Aug 27, 2009 24.86 25.27 24.46 25.06 321,129 +0.05(+0.18%)
Aug 26, 2009 24.53 25.15 24.13 25.02 225,655 +0.38(+1.53%)
Aug 25, 2009 24.91 25.30 24.38 24.64 383,793 +0.02(+0.07%)
Aug 24, 2009 25.22 25.39 24.10 24.62 288,524 -0.32(-1.29%)
Aug 21, 2009 24.81 25.23 24.44 24.94 205,009 +0.65(+2.69%)
Aug 20, 2009 24.12 24.73 24.00 24.29 254,498 +0.17(+0.69%)
Aug 19, 2009 23.43 24.41 23.05 24.12 171,828 +0.24(+1.00%)
Aug 18, 2009 23.23 24.31 23.23 23.89 268,408 +0.94(+4.09%)
Aug 17, 2009 24.55 24.74 22.76 22.95 429,796 -2.70(-10.54%)
Aug 14, 2009 26.81 26.88 24.85 25.65 306,928 -1.16(-4.32%)
Aug 13, 2009 25.83 27.13 25.71 26.81 496,013 +1.35(+5.31%)
Aug 12, 2009 25.16 25.89 25.04 25.46 163,826 +0.13(+0.51%)
Aug 11, 2009 25.90 26.06 24.90 25.33 222,721 -0.64(-2.48%)
Aug 10, 2009 25.74 26.21 25.37 25.97 135,559 -0.08(-0.32%)
Aug 07, 2009 26.09 26.24 25.35 26.06 475,642 +0.54(+2.13%)
Aug 06, 2009 26.07 26.24 25.14 25.51 233,271 -0.22(-0.86%)
Aug 05, 2009 25.44 25.75 24.85 25.73 319,826 +0.13(+0.50%)
Aug 04, 2009 26.28 26.28 25.04 25.61 571,935 -0.65(-2.49%)
Aug 03, 2009 24.02 26.57 23.91 26.26 598,380 +2.80(+11.92%)
Jul 31, 2009 22.81 24.37 22.06 23.46 441,354 +0.46(+2.00%)
Jul 30, 2009 20.85 23.40 19.81 23.00 597,651 +2.88(+14.31%)
Jul 29, 2009 21.09 21.09 19.83 20.12 253,262 -1.33(-6.22%)
Jul 28, 2009 21.60 21.92 20.43 21.46 410,752 -0.42(-1.93%)
Jul 27, 2009 22.06 22.32 21.47 21.88 310,187 -0.04(-0.17%)
Jul 24, 2009 21.14 22.24 21.04 21.92 360,629 +0.76(+3.61%)
Jul 23, 2009 21.98 22.12 21.03 21.15 582,690 -1.12(-5.04%)
Jul 22, 2009 22.86 23.17 22.16 22.28 218,278 -0.95(-4.08%)
Jul 21, 2009 23.69 24.27 22.76 23.22 295,264 -0.22(-0.94%)
Jul 20, 2009 23.12 23.86 22.83 23.44 280,151 +0.36(+1.55%)
Jul 17, 2009 23.07 23.44 22.88 23.09 476,395 +0.21(+0.92%)
Jul 16, 2009 20.96 23.23 20.46 22.87 580,925 +1.91(+9.13%)
Jul 15, 2009 19.62 21.00 19.49 20.96 410,152 +1.89(+9.88%)
Jul 14, 2009 19.15 19.92 18.82 19.08 231,430 -0.18(-0.96%)
Jul 13, 2009 18.56 19.31 17.95 19.26 269,886 +0.47(+2.50%)
Jul 10, 2009 18.33 18.97 17.95 18.79 535,372 +0.25(+1.34%)
Jul 09, 2009 18.44 19.10 18.31 18.54 493,583 +0.32(+1.77%)
Jul 08, 2009 19.54 19.66 17.34 18.22 668,004 -1.35(-6.91%)
Jul 07, 2009 20.52 20.74 19.51 19.57 215,769 -0.87(-4.27%)
Jul 06, 2009 21.60 21.60 19.96 20.45 341,601 -1.43(-6.56%)
Jul 02, 2009 22.44 22.64 21.68 21.88 391,792 -0.53(-2.38%)
Jul 01, 2009 22.99 23.68 22.24 22.41 376,604 -0.09(-0.41%)
Jun 30, 2009 22.88 23.21 22.31 22.51 310,909 -0.66(-2.86%)
Jun 29, 2009 23.41 23.81 22.53 23.17 153,505 -0.13(-0.55%)
Jun 26, 2009 23.08 23.68 22.84 23.30 589,074 -0.22(-0.94%)
Jun 25, 2009 22.75 23.56 21.83 23.52 263,275 +1.20(+5.36%)
Jun 24, 2009 22.66 23.45 22.08 22.32 316,330 +0.00(+0.00%)
Jun 23, 2009 22.18 22.85 21.11 22.32 433,982 +0.26(+1.17%)
Jun 22, 2009 23.44 23.44 21.78 22.06 403,261 -1.74(-7.30%)
Jun 19, 2009 23.73 24.78 23.41 23.80 475,065 +0.66(+2.86%)
Jun 18, 2009 22.99 23.67 22.20 23.14 486,276 +0.37(+1.62%)
Jun 17, 2009 23.76 23.85 22.30 22.77 624,458 +0.50(+2.23%)
Jun 16, 2009 23.21 24.21 22.14 22.28 471,645 -0.33(-1.46%)
Jun 15, 2009 23.04 23.65 21.89 22.61 569,328 -1.66(-6.82%)
Jun 12, 2009 23.16 25.06 22.48 24.26 784,843 +0.75(+3.21%)
Jun 11, 2009 22.37 24.75 22.27 23.51 1,046,393 +1.19(+5.32%)
Jun 10, 2009 20.33 22.53 20.33 22.32 1,237,398 +3.63(+19.44%)
Jun 09, 2009 17.54 18.81 17.54 18.69 269,516 +1.22(+7.00%)
Jun 08, 2009 17.44 18.19 17.19 17.47 219,216 -0.75(-4.14%)
Jun 05, 2009 18.39 18.85 17.80 18.22 499,611 +0.17(+0.97%)
Jun 04, 2009 16.90 18.36 16.17 18.05 282,934 +1.20(+7.15%)
Jun 03, 2009 18.42 18.42 16.43 16.84 308,754 -1.78(-9.54%)
Jun 02, 2009 18.27 18.76 17.96 18.62 250,610 +0.51(+2.79%)
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.