Olympic Steel Inc (NQ: ZEUS )

67.02 -0.44 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.15 23.35 22.95 23.05 103,417 -0.06(-0.28%)
Sep 28, 2006 23.58 23.79 22.99 23.11 274,186 -0.47(-2.00%)
Sep 27, 2006 22.43 23.85 22.37 23.59 206,964 +1.13(+5.04%)
Sep 26, 2006 22.63 22.79 22.17 22.45 232,944 +0.03(+0.12%)
Sep 25, 2006 22.81 22.81 22.03 22.43 113,023 -0.42(-1.83%)
Sep 22, 2006 23.73 23.98 22.72 22.84 149,197 -0.92(-3.86%)
Sep 21, 2006 24.11 24.49 23.64 23.76 248,671 -0.20(-0.85%)
Sep 20, 2006 23.46 24.10 23.46 23.97 157,293 +0.58(+2.50%)
Sep 19, 2006 24.05 24.12 23.22 23.38 194,654 -0.59(-2.48%)
Sep 18, 2006 23.38 24.64 23.38 23.98 180,878 +0.64(+2.74%)
Sep 15, 2006 23.24 23.60 22.78 23.34 126,793 +0.27(+1.17%)
Sep 14, 2006 23.53 23.72 22.79 23.07 118,560 -0.68(-2.85%)
Sep 13, 2006 22.94 24.10 22.94 23.74 246,926 +0.70(+3.02%)
Sep 12, 2006 22.44 23.22 22.28 23.05 344,518 +0.66(+2.94%)
Sep 11, 2006 23.82 23.88 22.27 22.39 325,313 -1.30(-5.48%)
Sep 08, 2006 23.90 24.09 23.54 23.69 99,224 -0.17(-0.70%)
Sep 07, 2006 24.20 24.47 23.73 23.85 153,270 -0.69(-2.80%)
Sep 06, 2006 25.44 25.49 24.43 24.54 150,143 -1.07(-4.16%)
Sep 05, 2006 25.84 26.09 25.36 25.61 142,872 +0.23(+0.91%)
Sep 01, 2006 25.93 25.93 24.95 25.38 272,925 -0.26(-1.01%)
Aug 31, 2006 25.91 26.27 25.60 25.63 179,077 -0.17(-0.65%)
Aug 30, 2006 26.11 26.11 25.59 25.80 160,533 -0.03(-0.11%)
Aug 29, 2006 25.96 26.14 24.85 25.83 311,412 +0.19(+0.76%)
Aug 28, 2006 25.01 25.68 24.84 25.63 240,207 +0.59(+2.37%)
Aug 25, 2006 24.88 25.49 24.74 25.04 232,475 -0.08(-0.33%)
Aug 24, 2006 25.66 26.39 24.93 25.12 188,033 -0.46(-1.81%)
Aug 23, 2006 26.82 27.24 25.40 25.59 235,209 -1.28(-4.76%)
Aug 22, 2006 27.32 27.40 26.69 26.87 151,995 -0.31(-1.13%)
Aug 21, 2006 26.42 27.47 26.42 27.17 207,553 +0.62(+2.34%)
Aug 18, 2006 26.89 26.89 26.18 26.55 269,137 -0.23(-0.87%)
Aug 17, 2006 27.70 27.91 26.44 26.78 233,031 -0.92(-3.31%)
Aug 16, 2006 27.62 27.99 27.38 27.70 146,888 +0.37(+1.36%)
Aug 15, 2006 26.91 27.81 26.82 27.33 179,197 +0.86(+3.26%)
Aug 14, 2006 26.97 26.97 25.89 26.47 263,156 -0.10(-0.38%)
Aug 11, 2006 27.06 27.11 26.28 26.57 234,463 -0.49(-1.82%)
Aug 10, 2006 27.16 27.58 26.49 27.06 241,419 -0.37(-1.35%)
Aug 09, 2006 27.82 28.43 27.28 27.43 221,661 -0.02(-0.07%)
Aug 08, 2006 29.14 29.45 26.96 27.45 304,557 -1.50(-5.19%)
Aug 07, 2006 28.54 29.16 28.36 28.95 264,239 +0.31(+1.07%)
Aug 04, 2006 29.18 29.53 27.86 28.65 411,438 -0.15(-0.51%)
Aug 03, 2006 28.69 30.29 27.57 28.80 658,503 -2.23(-7.17%)
Aug 02, 2006 31.50 31.67 30.35 31.02 251,619 -0.20(-0.65%)
Aug 01, 2006 32.44 33.38 30.92 31.23 189,946 -1.38(-4.24%)
Jul 31, 2006 32.45 33.06 32.31 32.61 121,541 -0.25(-0.76%)
Jul 28, 2006 31.79 32.91 31.66 32.86 201,112 +1.13(+3.57%)
Jul 27, 2006 32.90 34.03 31.11 31.73 159,074 -0.69(-2.12%)
Jul 26, 2006 32.93 32.93 31.32 32.41 162,216 -0.62(-1.88%)
Jul 25, 2006 31.91 33.37 31.65 33.03 220,103 +1.25(+3.94%)
Jul 24, 2006 30.93 32.41 30.75 31.78 259,291 +0.85(+2.76%)
Jul 21, 2006 32.29 32.44 30.59 30.93 242,085 -1.46(-4.49%)
Jul 20, 2006 34.14 34.77 32.15 32.38 303,685 -1.49(-4.41%)
Jul 19, 2006 33.39 34.49 32.84 33.88 292,689 +0.49(+1.47%)
Jul 18, 2006 33.26 34.59 32.96 33.39 313,842 +0.45(+1.38%)
Jul 17, 2006 33.33 34.06 32.28 32.93 147,136 -0.31(-0.92%)
Jul 14, 2006 33.75 34.46 32.84 33.24 246,871 -0.46(-1.38%)
Jul 13, 2006 35.40 35.40 33.70 33.70 193,968 -1.88(-5.29%)
Jul 12, 2006 35.98 36.61 35.47 35.58 230,467 -0.55(-1.51%)
Jul 11, 2006 35.19 36.35 34.58 36.13 311,903 +0.87(+2.47%)
Jul 10, 2006 34.58 36.41 34.30 35.26 472,511 +0.97(+2.84%)
Jul 07, 2006 33.75 35.22 33.74 34.28 336,557 +0.53(+1.57%)
Jul 06, 2006 33.34 34.18 33.32 33.76 230,927 +0.50(+1.51%)
Jul 05, 2006 33.48 34.17 32.97 33.26 221,649 -0.96(-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.