Olympic Steel Inc (NQ: ZEUS )

35.59 -0.84 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.51 30.98 29.92 29.92 141,549 -0.56(-1.85%)
Apr 29, 2010 31.05 31.38 29.44 30.49 168,262 -0.17(-0.55%)
Apr 28, 2010 30.88 30.91 30.16 30.66 126,414 +0.25(+0.84%)
Apr 27, 2010 32.17 32.44 30.37 30.41 126,531 -2.10(-6.46%)
Apr 26, 2010 32.14 33.19 32.14 32.50 137,079 +0.28(+0.88%)
Apr 23, 2010 32.22 32.52 31.86 32.22 185,480 -0.32(-0.98%)
Apr 22, 2010 33.90 34.10 32.20 32.54 399,430 -1.99(-5.75%)
Apr 21, 2010 33.43 34.60 33.02 34.53 140,681 +1.19(+3.56%)
Apr 20, 2010 31.99 33.38 31.50 33.34 81,853 +1.45(+4.55%)
Apr 19, 2010 32.66 32.76 31.54 31.89 138,196 -1.06(-3.23%)
Apr 16, 2010 33.62 33.73 32.45 32.96 131,121 -0.70(-2.07%)
Apr 15, 2010 33.97 34.15 33.36 33.65 80,924 -0.45(-1.33%)
Apr 14, 2010 33.13 34.16 33.12 34.11 91,084 +1.11(+3.37%)
Apr 13, 2010 32.58 33.09 32.20 32.99 47,595 +0.41(+1.27%)
Apr 12, 2010 32.80 33.20 32.46 32.58 66,451 -0.28(-0.86%)
Apr 09, 2010 32.08 32.97 31.30 32.86 88,522 +0.93(+2.92%)
Apr 08, 2010 32.90 32.90 31.86 31.93 85,556 -0.97(-2.95%)
Apr 07, 2010 33.07 33.75 32.68 32.90 93,428 -0.45(-1.36%)
Apr 06, 2010 32.94 33.86 32.94 33.35 61,337 +0.09(+0.28%)
Apr 05, 2010 31.92 33.27 31.55 33.26 134,619 +1.45(+4.56%)
Apr 01, 2010 31.06 31.81 31.81 31.81 132,537 +1.06(+3.46%)
Mar 31, 2010 30.47 31.14 30.47 30.74 83,184 +0.13(+0.43%)
Mar 30, 2010 30.91 31.45 30.41 30.61 61,605 -0.27(-0.88%)
Mar 29, 2010 30.36 30.96 30.17 30.89 84,109 +0.73(+2.40%)
Mar 26, 2010 30.03 30.67 29.44 30.16 84,838 +0.43(+1.46%)
Mar 25, 2010 30.81 31.23 29.71 29.73 81,493 -0.72(-2.35%)
Mar 24, 2010 30.78 31.06 30.27 30.44 85,518 -0.60(-1.94%)
Mar 23, 2010 30.24 31.07 29.98 31.05 128,814 +0.88(+2.90%)
Mar 22, 2010 28.21 30.25 27.80 30.17 165,741 +1.60(+5.60%)
Mar 19, 2010 29.48 29.51 28.24 28.57 108,976 -0.70(-2.38%)
Mar 18, 2010 29.96 30.37 29.23 29.27 72,445 -0.87(-2.88%)
Mar 17, 2010 29.48 30.33 29.30 30.13 170,199 +0.62(+2.11%)
Mar 16, 2010 28.57 29.75 28.28 29.51 178,087 +1.03(+3.60%)
Mar 15, 2010 27.96 28.53 27.81 28.48 124,181 +0.11(+0.40%)
Mar 12, 2010 28.50 28.67 28.11 28.37 87,026 +0.09(+0.33%)
Mar 11, 2010 28.42 28.75 28.22 28.28 96,169 -0.40(-1.41%)
Mar 10, 2010 28.68 29.03 28.33 28.68 114,989 -0.04(-0.13%)
Mar 09, 2010 28.73 29.17 28.37 28.72 93,905 -0.21(-0.72%)
Mar 08, 2010 28.66 29.06 28.43 28.93 57,602 +0.27(+0.95%)
Mar 05, 2010 27.78 28.65 27.66 28.65 99,356 +1.12(+4.07%)
Mar 04, 2010 27.01 27.62 26.86 27.53 92,347 +0.53(+1.95%)
Mar 03, 2010 27.22 27.66 26.90 27.01 191,663 +0.10(+0.39%)
Mar 02, 2010 26.84 27.24 26.40 26.90 164,016 +0.17(+0.63%)
Mar 01, 2010 26.32 27.10 26.02 26.73 178,047 +0.69(+2.64%)
Feb 26, 2010 27.66 27.87 25.92 26.05 299,018 -1.80(-6.46%)
Feb 25, 2010 29.24 29.24 27.32 27.84 453,994 -2.82(-9.18%)
Feb 24, 2010 30.44 31.44 29.83 30.66 201,281 +0.25(+0.84%)
Feb 23, 2010 30.61 30.82 29.31 30.41 157,466 -0.32(-1.04%)
Feb 22, 2010 30.44 31.03 29.98 30.73 60,767 +0.46(+1.52%)
Feb 19, 2010 30.08 30.26 29.64 30.26 175,931 +0.15(+0.50%)
Feb 18, 2010 29.19 30.19 29.19 30.11 136,531 +0.98(+3.36%)
Feb 17, 2010 29.93 29.98 28.94 29.13 142,839 -0.63(-2.12%)
Feb 16, 2010 28.08 29.77 27.88 29.77 120,574 +1.70(+6.07%)
Feb 12, 2010 27.07 28.06 28.06 28.06 86,924 +0.53(+1.91%)
Feb 11, 2010 26.35 27.58 26.35 27.54 91,511 +1.20(+4.57%)
Feb 10, 2010 26.58 26.68 25.94 26.33 67,052 -0.54(-2.00%)
Feb 09, 2010 26.00 26.92 26.00 26.87 120,473 +1.42(+5.58%)
Feb 08, 2010 26.41 26.47 25.43 25.45 137,076 -0.91(-3.46%)
Feb 05, 2010 25.77 26.56 25.12 26.36 157,894 +0.56(+2.15%)
Feb 04, 2010 27.33 27.34 25.75 25.80 213,101 -1.80(-6.51%)
Feb 03, 2010 27.83 28.23 27.04 27.60 127,924 -0.35(-1.25%)
Feb 02, 2010 27.21 28.05 26.91 27.95 103,209 +0.88(+3.27%)
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.