Olympic Steel Inc (NQ: ZEUS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 44.59 45.33 43.74 44.14 141,056 -0.55(-1.22%)
Aug 28, 2008 43.93 45.00 43.20 44.69 185,731 +0.76(+1.73%)
Aug 27, 2008 42.62 44.73 42.06 43.93 301,753 +1.25(+2.93%)
Aug 26, 2008 43.15 43.15 41.21 42.68 360,073 +1.06(+2.54%)
Aug 25, 2008 45.71 45.71 41.26 41.62 583,188 -4.50(-9.75%)
Aug 22, 2008 48.33 48.33 45.90 46.12 214,013 -1.77(-3.70%)
Aug 21, 2008 49.27 49.96 47.66 47.89 248,536 -0.26(-0.54%)
Aug 20, 2008 47.12 48.90 44.78 48.15 239,324 +1.41(+3.02%)
Aug 19, 2008 43.62 46.92 43.62 46.74 352,294 +2.74(+6.24%)
Aug 18, 2008 45.53 47.21 43.16 43.99 250,179 -1.41(-3.10%)
Aug 15, 2008 48.95 48.95 44.62 45.40 402,244 -2.87(-5.94%)
Aug 14, 2008 47.25 48.79 46.36 48.27 406,996 -0.75(-1.53%)
Aug 13, 2008 43.96 49.60 43.96 49.02 363,092 +4.10(+9.12%)
Aug 12, 2008 43.22 45.70 42.81 44.92 363,291 +1.71(+3.95%)
Aug 11, 2008 46.08 46.36 42.74 43.22 206,232 -2.87(-6.22%)
Aug 08, 2008 47.51 47.81 44.62 46.08 228,470 -1.14(-2.42%)
Aug 07, 2008 49.38 50.75 46.23 47.22 371,003 -3.21(-6.36%)
Aug 06, 2008 49.45 50.73 47.96 50.43 209,174 +1.75(+3.60%)
Aug 05, 2008 46.27 49.60 44.66 48.68 574,403 +3.18(+6.99%)
Aug 04, 2008 47.86 48.65 44.83 45.50 411,974 -2.36(-4.94%)
Aug 01, 2008 47.37 48.88 45.78 47.86 659,926 +0.71(+1.51%)
Jul 31, 2008 54.52 55.45 46.61 47.15 1,113,316 -7.82(-14.22%)
Jul 30, 2008 52.22 55.08 51.87 54.96 405,349 +3.49(+6.77%)
Jul 29, 2008 51.48 53.64 48.52 51.48 475,019 +3.84(+8.06%)
Jul 28, 2008 46.28 48.54 45.21 47.64 303,970 +1.32(+2.84%)
Jul 25, 2008 42.38 46.56 42.38 46.32 334,668 +4.44(+10.60%)
Jul 24, 2008 46.08 46.81 41.82 41.88 667,840 -4.33(-9.37%)
Jul 23, 2008 49.47 50.52 45.61 46.21 417,960 -4.11(-8.16%)
Jul 22, 2008 53.39 54.64 49.07 50.32 442,260 -3.85(-7.10%)
Jul 21, 2008 50.07 54.71 49.99 54.17 301,475 +4.57(+9.22%)
Jul 18, 2008 49.93 51.41 49.21 49.59 265,867 -0.29(-0.58%)
Jul 17, 2008 56.40 56.40 49.15 49.88 549,950 -6.47(-11.48%)
Jul 16, 2008 55.17 56.60 53.72 56.35 296,880 +1.75(+3.21%)
Jul 15, 2008 53.82 55.39 52.36 54.60 453,740 +0.58(+1.08%)
Jul 14, 2008 54.71 56.20 53.90 54.02 238,462 -1.11(-2.02%)
Jul 11, 2008 54.43 56.93 53.59 55.13 373,108 -0.34(-0.62%)
Jul 10, 2008 52.57 55.92 52.18 55.47 447,021 +2.66(+5.04%)
Jul 09, 2008 53.07 56.16 52.62 52.81 421,924 +0.37(+0.71%)
Jul 08, 2008 52.54 53.50 49.58 52.44 438,313 -0.42(-0.79%)
Jul 07, 2008 53.93 55.63 51.95 52.86 459,144 -1.12(-2.08%)
Jul 04, 2008 55.71 57.22 52.27 53.98 495,470 +0.00(+0.00%)
Jul 03, 2008 55.71 57.22 52.27 53.98 495,470 -2.30(-4.09%)
Jul 02, 2008 66.02 66.05 55.54 56.28 724,192 -9.06(-13.86%)
Jul 01, 2008 69.03 69.04 62.99 65.34 667,329 -5.05(-7.18%)
Jun 30, 2008 69.86 72.62 69.53 70.39 373,549 +1.11(+1.61%)
Jun 27, 2008 64.89 69.46 64.55 69.28 591,228 +4.09(+6.27%)
Jun 26, 2008 66.21 67.19 63.54 65.19 218,296 -1.32(-1.98%)
Jun 25, 2008 67.69 68.29 64.56 66.51 268,263 -1.59(-2.34%)
Jun 24, 2008 68.69 70.08 67.84 68.10 195,617 -0.07(-0.11%)
Jun 23, 2008 69.28 70.86 67.77 68.18 276,346 -0.60(-0.88%)
Jun 20, 2008 68.18 68.99 67.12 68.78 374,808 +0.08(+0.12%)
Jun 19, 2008 64.18 68.78 64.18 68.69 429,365 +4.70(+7.35%)
Jun 18, 2008 63.09 65.34 63.09 63.99 213,814 +0.34(+0.54%)
Jun 17, 2008 64.62 65.27 62.76 63.65 398,321 -0.44(-0.68%)
Jun 16, 2008 64.62 66.25 62.85 64.09 404,385 +0.96(+1.53%)
Jun 13, 2008 59.37 63.49 59.08 63.12 239,988 +3.68(+6.19%)
Jun 12, 2008 60.37 60.64 58.81 59.44 173,452 -0.18(-0.30%)
Jun 11, 2008 59.78 60.44 57.08 59.62 225,338 -0.19(-0.31%)
Jun 10, 2008 59.14 61.13 58.45 59.80 305,662 -2.40(-3.86%)
Jun 09, 2008 63.01 63.08 60.84 62.20 265,901 +0.31(+0.49%)
Jun 06, 2008 62.48 63.75 61.38 61.90 256,753 -0.57(-0.92%)
Jun 05, 2008 59.38 62.58 59.26 62.47 306,567 +3.51(+5.96%)
Jun 04, 2008 59.22 59.95 58.36 58.96 229,110 +0.08(+0.14%)
Jun 03, 2008 57.99 60.27 57.44 58.88 331,804 +1.18(+2.04%)
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.