Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.43 25.20 21.43 25.03 1,474,029 +3.46(+16.03%)
Nov 29, 2004 21.41 22.16 21.18 21.57 790,406 +1.08(+5.25%)
Nov 26, 2004 18.53 20.67 18.52 20.50 571,987 +2.33(+12.80%)
Nov 24, 2004 17.99 18.39 17.87 18.17 194,149 +0.15(+0.82%)
Nov 23, 2004 18.71 18.85 18.01 18.02 197,817 -0.50(-2.70%)
Nov 22, 2004 18.22 19.01 17.98 18.52 244,628 +0.26(+1.42%)
Nov 19, 2004 18.27 18.54 18.08 18.26 175,921 -0.21(-1.15%)
Nov 18, 2004 18.89 19.01 17.99 18.48 201,268 -0.63(-3.30%)
Nov 17, 2004 18.96 19.75 18.77 19.11 248,080 +0.08(+0.44%)
Nov 16, 2004 19.19 19.32 18.42 19.02 224,135 -0.27(-1.39%)
Nov 15, 2004 19.39 19.69 19.14 19.29 182,608 +0.15(+0.77%)
Nov 12, 2004 18.60 19.33 18.54 19.14 417,206 +0.67(+3.61%)
Nov 11, 2004 17.84 18.53 17.73 18.48 371,581 +0.95(+5.39%)
Nov 10, 2004 16.97 18.06 16.97 17.53 389,917 +0.47(+2.77%)
Nov 09, 2004 16.97 17.13 16.73 17.06 257,572 +0.32(+1.94%)
Nov 08, 2004 17.05 17.12 16.73 16.73 161,252 -0.34(-2.01%)
Nov 05, 2004 16.96 17.45 16.82 17.08 114,979 +0.11(+0.66%)
Nov 04, 2004 16.60 17.22 16.50 16.97 107,861 +0.45(+2.75%)
Nov 03, 2004 16.45 17.01 16.35 16.51 221,438 +0.48(+3.01%)
Nov 02, 2004 15.95 16.43 15.76 16.03 310,963 +0.33(+2.13%)
Nov 01, 2004 16.78 16.78 15.45 15.70 475,883 -0.77(-4.67%)
Oct 29, 2004 16.62 17.26 16.23 16.47 240,961 -0.34(-2.04%)
Oct 28, 2004 16.85 17.10 16.21 16.81 195,120 -0.45(-2.63%)
Oct 27, 2004 17.24 17.48 16.92 17.26 111,744 +0.02(+0.11%)
Oct 26, 2004 17.42 17.77 17.20 17.24 226,831 -0.16(-0.91%)
Oct 25, 2004 16.80 17.59 16.71 17.40 524,097 +1.07(+6.53%)
Oct 22, 2004 15.99 16.62 15.99 16.34 153,378 +0.10(+0.63%)
Oct 21, 2004 16.00 16.43 15.39 16.23 373,954 +0.25(+1.57%)
Oct 20, 2004 15.85 16.55 15.62 15.98 338,144 +0.22(+1.41%)
Oct 19, 2004 18.08 18.08 15.20 15.76 761,175 -1.58(-9.09%)
Oct 18, 2004 17.24 17.46 16.55 17.34 233,627 +0.37(+2.19%)
Oct 15, 2004 17.29 17.66 16.83 16.97 319,592 +0.33(+2.01%)
Oct 14, 2004 16.69 17.19 16.38 16.63 255,522 -0.18(-1.05%)
Oct 13, 2004 18.77 18.81 16.17 16.81 726,768 -2.00(-10.65%)
Oct 12, 2004 19.24 19.53 18.67 18.81 165,998 -0.52(-2.69%)
Oct 11, 2004 19.14 19.61 18.87 19.33 280,762 +0.29(+1.51%)
Oct 08, 2004 19.41 19.63 18.12 19.04 279,791 -0.26(-1.34%)
Oct 07, 2004 20.19 20.20 19.10 19.30 397,144 -0.27(-1.37%)
Oct 06, 2004 18.52 19.57 18.45 19.57 465,959 +1.25(+6.83%)
Oct 05, 2004 17.95 18.52 17.86 18.32 330,810 +0.47(+2.65%)
Oct 04, 2004 16.84 18.03 16.84 17.85 667,552 +1.08(+6.41%)
Oct 01, 2004 17.54 17.61 16.60 16.77 563,250 -0.75(-4.29%)
Sep 30, 2004 16.94 17.97 16.84 17.52 370,718 +0.59(+3.50%)
Sep 29, 2004 17.57 18.14 16.55 16.93 647,166 -0.52(-2.98%)
Sep 28, 2004 16.32 17.60 16.00 17.45 509,859 +1.43(+8.91%)
Sep 27, 2004 15.66 16.63 15.62 16.02 475,020 +0.31(+1.95%)
Sep 24, 2004 16.68 16.68 15.62 15.71 340,301 -0.65(-3.97%)
Sep 23, 2004 16.31 16.83 16.27 16.36 332,427 -0.12(-0.73%)
Sep 22, 2004 17.26 17.59 16.37 16.48 567,780 -0.67(-3.89%)
Sep 21, 2004 18.08 18.08 16.84 17.15 917,574 -0.94(-5.18%)
Sep 20, 2004 18.76 19.12 17.92 18.09 540,707 -0.75(-3.99%)
Sep 17, 2004 19.53 19.75 18.67 18.84 262,426 -1.06(-5.31%)
Sep 16, 2004 19.71 20.40 19.56 19.90 127,923 -0.01(-0.04%)
Sep 15, 2004 20.50 20.75 19.53 19.90 253,473 -0.64(-3.12%)
Sep 14, 2004 21.75 21.92 20.51 20.54 274,506 -1.20(-5.50%)
Sep 13, 2004 22.07 22.29 21.48 21.74 255,738 +0.40(+1.87%)
Sep 10, 2004 22.23 22.24 21.14 21.34 245,168 -0.15(-0.69%)
Sep 09, 2004 20.68 21.72 20.42 21.49 299,638 +1.40(+6.97%)
Sep 08, 2004 21.17 21.17 20.05 20.09 159,850 -0.86(-4.11%)
Sep 07, 2004 19.36 20.99 19.16 20.95 368,022 +1.46(+7.47%)
Sep 03, 2004 18.88 19.55 18.79 19.50 99,232 +0.35(+1.84%)
Sep 02, 2004 19.16 19.40 18.73 19.14 173,656 +0.02(+0.10%)
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.