Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.87 44.60 43.04 43.43 143,363 -0.54(-1.22%)
Aug 28, 2008 43.22 44.27 42.50 43.97 188,769 +0.75(+1.73%)
Aug 27, 2008 41.94 44.01 41.38 43.22 306,689 +2.19(+5.34%)
Aug 26, 2008 41.49 41.49 39.62 41.03 374,505 +1.02(+2.54%)
Aug 25, 2008 43.95 43.95 39.67 40.02 606,562 -4.32(-9.75%)
Aug 22, 2008 46.47 46.47 44.14 44.34 222,591 -1.70(-3.70%)
Aug 21, 2008 47.37 48.03 45.82 46.04 258,498 -0.25(-0.54%)
Aug 20, 2008 45.30 47.02 43.06 46.29 248,917 +1.36(+3.02%)
Aug 19, 2008 41.94 45.11 41.94 44.94 366,414 +2.64(+6.24%)
Aug 18, 2008 43.78 45.39 41.50 42.30 260,206 -1.36(-3.10%)
Aug 15, 2008 47.06 47.06 42.90 43.65 418,366 -2.75(-5.94%)
Aug 14, 2008 45.43 46.91 44.57 46.41 423,309 -0.72(-1.53%)
Aug 13, 2008 42.26 47.69 42.26 47.13 377,645 +3.94(+9.12%)
Aug 12, 2008 41.55 43.94 41.16 43.19 377,852 +1.64(+3.95%)
Aug 11, 2008 44.31 44.57 41.10 41.55 214,498 -2.75(-6.22%)
Aug 08, 2008 45.68 45.96 42.90 44.31 237,627 -1.10(-2.42%)
Aug 07, 2008 47.48 48.80 44.45 45.40 385,873 -3.08(-6.36%)
Aug 06, 2008 47.54 48.77 46.11 48.49 217,558 +1.68(+3.60%)
Aug 05, 2008 44.48 47.69 42.94 46.80 597,425 +3.06(+6.99%)
Aug 04, 2008 46.02 46.77 43.10 43.74 428,487 -2.27(-4.94%)
Aug 01, 2008 45.54 47.00 44.02 46.02 686,376 +0.69(+1.51%)
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%)
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.