Olympic Steel Inc (NQ: ZEUS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 23.42 24.25 23.42 23.61 72,670 -0.31(-1.28%)
Jul 29, 2010 23.79 24.19 23.36 23.92 86,973 +0.30(+1.26%)
Jul 28, 2010 24.12 24.27 23.41 23.62 109,094 -0.66(-2.72%)
Jul 27, 2010 24.36 24.45 23.90 24.28 127,836 +0.06(+0.23%)
Jul 26, 2010 23.92 24.44 23.71 24.22 65,351 +0.25(+1.05%)
Jul 23, 2010 23.18 24.03 23.18 23.97 83,680 +0.59(+2.54%)
Jul 22, 2010 22.34 23.47 22.34 23.38 67,293 +1.40(+6.38%)
Jul 21, 2010 23.16 23.60 21.95 21.98 59,070 -0.93(-4.05%)
Jul 20, 2010 21.27 23.00 21.13 22.90 120,887 +1.19(+5.47%)
Jul 19, 2010 21.18 21.80 20.86 21.72 122,427 +0.53(+2.50%)
Jul 16, 2010 21.60 21.73 20.97 21.19 101,224 -0.70(-3.18%)
Jul 15, 2010 22.46 22.50 21.63 21.88 51,604 -0.60(-2.68%)
Jul 14, 2010 22.68 22.99 22.33 22.49 82,815 -0.44(-1.90%)
Jul 13, 2010 22.55 23.00 22.22 22.92 77,460 +0.84(+3.83%)
Jul 12, 2010 23.28 23.28 21.95 22.08 77,776 -1.30(-5.56%)
Jul 09, 2010 22.01 23.40 21.77 23.38 121,863 +1.25(+5.67%)
Jul 08, 2010 21.85 22.16 21.35 22.12 114,067 +0.67(+3.12%)
Jul 07, 2010 20.96 21.47 20.54 21.46 99,269 +0.65(+3.12%)
Jul 06, 2010 21.23 21.79 20.54 20.81 91,841 +0.05(+0.22%)
Jul 02, 2010 21.05 21.05 20.44 20.76 57,699 -0.12(-0.58%)
Jul 01, 2010 21.28 21.72 20.52 20.88 96,378 -0.45(-2.09%)
Jun 30, 2010 21.63 22.17 21.25 21.33 107,688 -0.24(-1.12%)
Jun 29, 2010 22.00 22.45 21.49 21.57 180,696 -1.44(-6.26%)
Jun 25, 2010 22.38 23.04 22.28 23.01 159,977 +0.70(+3.12%)
Jun 24, 2010 22.54 22.98 22.28 22.31 107,878 -0.49(-2.16%)
Jun 23, 2010 22.67 22.88 22.25 22.80 108,271 -0.01(-0.04%)
Jun 22, 2010 24.14 24.30 22.75 22.81 107,828 -1.16(-4.84%)
Jun 21, 2010 24.35 24.87 23.69 23.97 115,921 +0.14(+0.58%)
Jun 18, 2010 24.84 24.84 23.75 23.83 102,207 -0.82(-3.31%)
Jun 17, 2010 25.06 25.06 24.46 24.65 103,460 -0.20(-0.82%)
Jun 16, 2010 24.53 25.31 24.41 24.85 78,660 +0.21(+0.87%)
Jun 15, 2010 24.60 24.74 24.15 24.64 108,590 +0.39(+1.61%)
Jun 14, 2010 24.52 24.72 24.09 24.25 100,816 -0.01(-0.04%)
Jun 11, 2010 23.58 24.29 23.27 24.26 123,516 +0.35(+1.48%)
Jun 10, 2010 23.21 23.91 22.97 23.91 131,571 +1.39(+6.19%)
Jun 09, 2010 22.71 23.66 22.40 22.51 88,754 +0.17(+0.75%)
Jun 08, 2010 22.28 22.96 22.28 22.35 217,529 +0.22(+1.01%)
Jun 07, 2010 23.41 23.77 22.12 22.12 165,813 -1.16(-4.98%)
Jun 04, 2010 23.69 23.98 23.21 23.29 229,124 -1.18(-4.82%)
Jun 03, 2010 24.06 24.63 23.81 24.46 108,515 +0.55(+2.29%)
Jun 02, 2010 23.47 24.22 23.47 23.92 168,829 +0.58(+2.47%)
Jun 01, 2010 25.30 25.30 23.34 23.34 147,727 -2.25(-8.78%)
May 28, 2010 25.20 26.00 24.44 25.59 116,961 +0.39(+1.55%)
May 27, 2010 25.68 25.94 24.74 25.20 137,031 +0.52(+2.11%)
May 26, 2010 24.62 25.25 24.07 24.68 168,624 +0.37(+1.53%)
May 25, 2010 23.18 24.44 22.97 24.31 95,537 +0.11(+0.46%)
May 24, 2010 24.86 25.32 23.89 24.20 128,216 -0.61(-2.47%)
May 21, 2010 23.20 25.52 23.20 24.81 224,209 +1.39(+5.94%)
May 20, 2010 23.38 24.60 23.22 23.42 213,123 -1.71(-6.79%)
May 19, 2010 25.80 26.49 24.63 25.12 226,425 -0.84(-3.25%)
May 18, 2010 26.68 27.16 25.76 25.97 132,798 -0.32(-1.23%)
May 17, 2010 26.69 26.79 25.23 26.29 188,641 -0.30(-1.12%)
May 14, 2010 27.29 27.29 26.10 26.59 152,542 -0.98(-3.57%)
May 13, 2010 27.20 28.30 26.96 27.57 137,601 +0.19(+0.68%)
May 12, 2010 27.02 27.45 26.08 27.39 125,908 +0.71(+2.68%)
May 11, 2010 26.04 26.92 25.33 26.67 255,839 +1.50(+5.97%)
May 10, 2010 24.81 25.94 24.14 25.17 196,830 +1.47(+6.18%)
May 07, 2010 24.47 24.98 23.32 23.70 288,306 -0.67(-2.74%)
May 06, 2010 25.77 26.65 22.27 24.37 253,192 -1.67(-6.41%)
May 05, 2010 25.88 26.90 25.56 26.04 278,828 -1.17(-4.30%)
May 04, 2010 29.18 29.39 26.90 27.21 290,830 -2.44(-8.23%)
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.