Olympic Steel Inc (NQ: ZEUS )

65.68 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.05 25.42 24.05 24.58 587,478 +0.32(+1.30%)
Dec 30, 2004 26.38 26.38 23.49 24.26 1,468,642 -2.69(-9.98%)
Dec 29, 2004 28.08 28.09 26.92 26.95 383,096 -0.77(-2.78%)
Dec 28, 2004 26.80 28.00 26.61 27.72 574,212 +1.14(+4.29%)
Dec 27, 2004 25.96 27.10 25.67 26.58 702,666 +0.93(+3.61%)
Dec 23, 2004 25.97 26.05 25.37 25.66 117,668 -0.05(-0.18%)
Dec 22, 2004 26.16 26.38 25.29 25.70 461,721 +0.02(+0.07%)
Dec 21, 2004 23.18 25.95 22.87 25.68 1,091,047 +2.60(+11.25%)
Dec 20, 2004 23.64 23.64 22.74 23.09 190,038 -0.26(-1.10%)
Dec 17, 2004 23.15 23.97 23.15 23.34 210,098 -0.14(-0.60%)
Dec 16, 2004 23.64 24.33 22.84 23.49 533,659 +0.05(+0.20%)
Dec 15, 2004 21.09 23.55 21.09 23.44 406,608 +2.20(+10.34%)
Dec 14, 2004 22.16 22.44 20.98 21.24 242,886 -0.86(-3.90%)
Dec 13, 2004 22.33 22.64 21.89 22.10 336,503 +0.28(+1.27%)
Dec 10, 2004 21.14 22.35 21.14 21.83 334,669 +0.67(+3.16%)
Dec 09, 2004 20.95 21.91 20.74 21.16 242,670 -0.37(-1.72%)
Dec 08, 2004 21.46 22.01 20.50 21.53 319,246 -0.57(-2.60%)
Dec 07, 2004 22.07 22.72 21.45 22.10 365,408 -0.02(-0.08%)
Dec 06, 2004 23.56 23.69 21.88 22.12 402,078 -1.24(-5.32%)
Dec 03, 2004 23.05 23.74 22.48 23.36 329,169 +0.53(+2.31%)
Dec 02, 2004 23.18 23.88 21.45 22.84 694,685 -0.48(-2.07%)
Dec 01, 2004 24.98 25.01 23.08 23.32 764,250 -1.72(-6.85%)
Nov 30, 2004 21.44 25.20 21.43 25.03 1,473,927 +3.46(+16.03%)
Nov 29, 2004 21.41 22.16 21.19 21.58 790,351 +1.08(+5.25%)
Nov 26, 2004 18.53 20.68 18.52 20.50 571,947 +2.33(+12.80%)
Nov 24, 2004 17.99 18.40 17.88 18.17 194,136 +0.15(+0.82%)
Nov 23, 2004 18.71 18.85 18.02 18.03 197,803 -0.50(-2.70%)
Nov 22, 2004 18.22 19.01 17.98 18.53 244,611 +0.26(+1.42%)
Nov 19, 2004 18.27 18.54 18.08 18.27 175,909 -0.21(-1.15%)
Nov 18, 2004 18.89 19.01 17.99 18.48 201,254 -0.63(-3.30%)
Nov 17, 2004 18.96 19.75 18.78 19.11 248,063 +0.08(+0.44%)
Nov 16, 2004 19.19 19.32 18.42 19.03 224,119 -0.27(-1.39%)
Nov 15, 2004 19.39 19.69 19.15 19.29 182,596 +0.15(+0.78%)
Nov 12, 2004 18.60 19.33 18.54 19.15 417,177 +0.67(+3.61%)
Nov 11, 2004 17.84 18.53 17.73 18.48 371,555 +0.95(+5.39%)
Nov 10, 2004 16.97 18.06 16.97 17.53 389,890 +0.47(+2.77%)
Nov 09, 2004 16.97 17.13 16.74 17.06 257,554 +0.32(+1.94%)
Nov 08, 2004 17.05 17.13 16.74 16.74 161,241 -0.34(-2.01%)
Nov 05, 2004 16.96 17.45 16.82 17.08 114,971 +0.11(+0.66%)
Nov 04, 2004 16.60 17.22 16.50 16.97 107,853 +0.45(+2.75%)
Nov 03, 2004 16.45 17.01 16.36 16.51 221,423 +0.48(+3.01%)
Nov 02, 2004 15.95 16.43 15.76 16.03 310,941 +0.33(+2.13%)
Nov 01, 2004 16.78 16.78 15.45 15.70 475,850 -0.77(-4.67%)
Oct 29, 2004 16.62 17.26 16.23 16.47 240,944 -0.34(-2.04%)
Oct 28, 2004 16.85 17.10 16.21 16.81 195,107 -0.45(-2.63%)
Oct 27, 2004 17.25 17.48 16.92 17.26 111,736 +0.02(+0.11%)
Oct 26, 2004 17.42 17.77 17.20 17.25 226,816 -0.16(-0.91%)
Oct 25, 2004 16.80 17.59 16.71 17.40 524,060 +1.07(+6.53%)
Oct 22, 2004 15.99 16.62 15.99 16.34 153,367 +0.10(+0.63%)
Oct 21, 2004 16.00 16.43 15.39 16.23 373,928 +0.25(+1.57%)
Oct 20, 2004 15.85 16.55 15.62 15.98 338,121 +0.22(+1.41%)
Oct 19, 2004 18.08 18.08 15.21 15.76 761,122 -1.58(-9.09%)
Oct 18, 2004 17.25 17.46 16.55 17.34 233,610 +0.37(+2.19%)
Oct 15, 2004 17.29 17.66 16.83 16.97 319,570 +0.33(+2.01%)
Oct 14, 2004 16.69 17.19 16.38 16.63 255,505 -0.18(-1.05%)
Oct 13, 2004 18.78 18.81 16.17 16.81 726,717 -2.00(-10.65%)
Oct 12, 2004 19.24 19.54 18.67 18.81 165,986 -0.52(-2.69%)
Oct 11, 2004 19.15 19.61 18.87 19.33 280,742 +0.29(+1.51%)
Oct 08, 2004 19.42 19.63 18.12 19.04 279,772 -0.26(-1.34%)
Oct 07, 2004 20.19 20.20 19.10 19.30 397,116 -0.27(-1.37%)
Oct 06, 2004 18.53 19.57 18.45 19.57 465,927 +1.25(+6.83%)
Oct 05, 2004 17.95 18.53 17.86 18.32 330,787 +0.47(+2.65%)
Oct 04, 2004 16.84 18.03 16.84 17.85 667,505 +1.08(+6.41%)
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.