Olympic Steel Inc (NQ: ZEUS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.12 24.44 23.12 23.63 611,025 +0.30(+1.30%)
Dec 30, 2004 25.36 25.36 22.58 23.33 1,527,506 -2.59(-9.98%)
Dec 29, 2004 26.99 27.01 25.88 25.91 398,450 -0.74(-2.78%)
Dec 28, 2004 25.76 26.92 25.58 26.65 597,227 +1.10(+4.29%)
Dec 27, 2004 24.96 26.06 24.68 25.56 730,829 +0.89(+3.61%)
Dec 23, 2004 24.97 25.05 24.39 24.67 122,384 -0.04(-0.18%)
Dec 22, 2004 25.16 25.36 24.32 24.71 480,227 +0.02(+0.07%)
Dec 21, 2004 22.29 24.95 21.99 24.69 1,134,777 +2.50(+11.24%)
Dec 20, 2004 22.73 22.73 21.87 22.20 197,654 -0.25(-1.10%)
Dec 17, 2004 22.26 23.04 22.26 22.44 218,519 -0.14(-0.60%)
Dec 16, 2004 22.73 23.39 21.96 22.58 555,049 +0.04(+0.20%)
Dec 15, 2004 20.28 22.64 20.28 22.54 422,905 +2.11(+10.34%)
Dec 14, 2004 21.31 21.57 20.17 20.42 252,621 -0.83(-3.90%)
Dec 13, 2004 21.47 21.77 21.05 21.25 349,990 +0.27(+1.27%)
Dec 10, 2004 20.33 21.48 20.33 20.98 348,083 +0.64(+3.15%)
Dec 09, 2004 20.14 21.07 19.94 20.34 252,397 -0.36(-1.72%)
Dec 08, 2004 20.64 21.16 19.71 20.70 332,042 -0.55(-2.60%)
Dec 07, 2004 21.22 21.84 20.63 21.25 380,053 -0.02(-0.08%)
Dec 06, 2004 22.65 22.78 21.04 21.27 418,193 -1.19(-5.32%)
Dec 03, 2004 22.16 22.82 21.62 22.46 342,362 +0.51(+2.31%)
Dec 02, 2004 22.29 22.95 20.63 21.96 722,528 -0.46(-2.07%)
Dec 01, 2004 24.02 24.04 22.19 22.42 794,882 -1.65(-6.85%)
Nov 30, 2004 20.61 24.23 20.60 24.07 1,533,003 +3.33(+16.03%)
Nov 29, 2004 20.58 21.31 20.37 20.74 822,029 +1.04(+5.25%)
Nov 26, 2004 17.82 19.88 17.80 19.71 594,871 +2.24(+12.80%)
Nov 24, 2004 17.29 17.69 17.19 17.47 201,917 +0.14(+0.82%)
Nov 23, 2004 17.99 18.12 17.32 17.33 205,731 -0.48(-2.70%)
Nov 22, 2004 17.52 18.27 17.29 17.81 254,416 +0.25(+1.42%)
Nov 19, 2004 17.57 17.83 17.38 17.56 182,959 -0.21(-1.15%)
Nov 18, 2004 18.16 18.27 17.29 17.77 209,321 -0.61(-3.30%)
Nov 17, 2004 18.23 18.99 18.05 18.37 258,005 +0.08(+0.44%)
Nov 16, 2004 18.45 18.58 17.71 18.29 233,102 -0.26(-1.39%)
Nov 15, 2004 18.64 18.93 18.41 18.55 189,914 +0.14(+0.77%)
Nov 12, 2004 17.88 18.59 17.83 18.41 433,898 +0.64(+3.61%)
Nov 11, 2004 17.15 17.82 17.04 17.77 386,447 +0.91(+5.39%)
Nov 10, 2004 16.31 17.37 16.31 16.86 405,517 +0.45(+2.77%)
Nov 09, 2004 16.31 16.47 16.09 16.40 267,877 +0.31(+1.94%)
Nov 08, 2004 16.39 16.47 16.09 16.09 167,703 -0.33(-2.01%)
Nov 05, 2004 16.30 16.78 16.17 16.42 119,580 +0.11(+0.66%)
Nov 04, 2004 15.96 16.55 15.87 16.31 112,176 +0.44(+2.75%)
Nov 03, 2004 15.81 16.36 15.73 15.88 230,298 +0.46(+3.01%)
Nov 02, 2004 15.33 15.80 15.15 15.41 323,404 +0.32(+2.13%)
Nov 01, 2004 16.14 16.14 14.85 15.09 494,922 -0.74(-4.67%)
Oct 29, 2004 15.98 16.60 15.61 15.83 250,602 -0.33(-2.04%)
Oct 28, 2004 16.20 16.44 15.58 16.16 202,927 -0.44(-2.63%)
Oct 27, 2004 16.58 16.80 16.27 16.60 116,214 +0.02(+0.11%)
Oct 26, 2004 16.75 17.09 16.54 16.58 235,907 -0.15(-0.91%)
Oct 25, 2004 16.15 16.91 16.06 16.73 545,065 +1.03(+6.53%)
Oct 22, 2004 15.38 15.98 15.38 15.71 159,514 +0.10(+0.63%)
Oct 21, 2004 15.39 15.80 14.80 15.61 388,915 +0.24(+1.57%)
Oct 20, 2004 15.24 15.91 15.02 15.37 351,673 +0.21(+1.41%)
Oct 19, 2004 17.38 17.38 14.62 15.15 791,629 -1.52(-9.09%)
Oct 18, 2004 16.58 16.79 15.91 16.67 242,974 +0.36(+2.19%)
Oct 15, 2004 16.63 16.98 16.18 16.31 332,378 +0.32(+2.01%)
Oct 14, 2004 16.05 16.53 15.75 15.99 265,746 -0.17(-1.05%)
Oct 13, 2004 18.05 18.09 15.55 16.16 755,844 -1.93(-10.65%)
Oct 12, 2004 18.50 18.78 17.95 18.09 172,639 -0.50(-2.69%)
Oct 11, 2004 18.41 18.85 18.14 18.59 291,995 +0.28(+1.51%)
Oct 08, 2004 18.67 18.87 17.42 18.31 290,985 -0.25(-1.34%)
Oct 07, 2004 19.42 19.42 18.36 18.56 413,033 -0.26(-1.37%)
Oct 06, 2004 17.81 18.82 17.74 18.82 484,602 +1.20(+6.83%)
Oct 05, 2004 17.26 17.81 17.17 17.62 344,045 +0.45(+2.65%)
Oct 04, 2004 16.19 17.34 16.19 17.16 694,260 +1.03(+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.