Olympic Steel Inc (NQ: ZEUS )

70.47 +0.29 (+0.41%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.92 17.22 16.37 16.58 503,328 -0.08(-0.50%)
Mar 30, 2005 17.10 17.62 16.39 16.66 813,404 -0.60(-3.49%)
Mar 29, 2005 17.86 18.23 17.17 17.26 669,486 -0.78(-4.31%)
Mar 28, 2005 18.13 18.26 17.15 18.04 587,430 -0.14(-0.77%)
Mar 24, 2005 18.27 18.81 18.08 18.18 282,558 -0.08(-0.46%)
Mar 23, 2005 19.28 19.57 18.24 18.26 415,723 -1.16(-5.97%)
Mar 22, 2005 19.75 20.21 19.31 19.42 417,643 -0.15(-0.76%)
Mar 21, 2005 20.23 20.54 19.14 19.57 485,892 -0.65(-3.21%)
Mar 18, 2005 20.80 20.93 19.94 20.22 280,278 -0.21(-1.04%)
Mar 17, 2005 20.54 20.86 20.12 20.43 447,073 -0.13(-0.63%)
Mar 16, 2005 20.58 20.68 19.06 20.56 1,070,840 +0.83(+4.18%)
Mar 15, 2005 19.25 20.14 19.15 19.74 640,303 +0.41(+2.11%)
Mar 14, 2005 20.27 20.72 18.87 19.33 823,556 -1.02(-5.01%)
Mar 11, 2005 20.55 21.30 20.04 20.35 634,564 +0.39(+1.95%)
Mar 10, 2005 20.66 20.92 19.72 19.96 700,198 -0.74(-3.58%)
Mar 09, 2005 21.92 22.07 20.63 20.70 528,529 -1.13(-5.18%)
Mar 08, 2005 23.11 23.15 21.81 21.83 454,841 -1.16(-5.04%)
Mar 07, 2005 23.64 23.68 22.71 22.99 669,445 +0.25(+1.10%)
Mar 04, 2005 22.45 23.14 22.39 22.74 621,802 +0.34(+1.54%)
Mar 03, 2005 22.44 23.18 22.26 22.40 290,466 -0.02(-0.08%)
Mar 02, 2005 23.11 23.11 21.93 22.42 441,018 -0.46(-2.03%)
Mar 01, 2005 23.47 23.93 22.73 22.88 423,458 -0.70(-2.99%)
Feb 28, 2005 24.48 24.64 23.36 23.59 552,104 -0.94(-3.82%)
Feb 25, 2005 23.97 25.31 23.97 24.52 585,250 +0.56(+2.32%)
Feb 24, 2005 23.38 24.10 22.53 23.97 585,660 +0.85(+3.69%)
Feb 23, 2005 21.59 23.28 21.57 23.11 485,819 +1.54(+7.13%)
Feb 22, 2005 23.78 24.03 21.34 21.57 817,891 -2.11(-8.92%)
Feb 18, 2005 23.83 23.83 23.16 23.69 660,207 +0.77(+3.36%)
Feb 17, 2005 23.18 23.45 22.31 22.92 673,962 +0.51(+2.28%)
Feb 16, 2005 21.23 23.13 20.98 22.41 666,953 +1.27(+6.01%)
Feb 15, 2005 21.23 21.23 20.71 21.14 132,222 +0.15(+0.71%)
Feb 14, 2005 20.77 21.32 20.77 20.99 199,875 +0.22(+1.07%)
Feb 11, 2005 20.50 20.95 20.40 20.77 179,257 +0.27(+1.31%)
Feb 10, 2005 20.75 21.00 20.45 20.50 234,802 -0.36(-1.73%)
Feb 09, 2005 21.23 21.32 20.63 20.86 162,577 -0.19(-0.92%)
Feb 08, 2005 21.27 21.51 20.80 21.05 342,564 -0.20(-0.96%)
Feb 07, 2005 20.94 22.37 20.94 21.26 353,297 +0.16(+0.75%)
Feb 04, 2005 21.58 21.63 20.64 21.10 331,649 -0.10(-0.48%)
Feb 03, 2005 21.33 21.88 21.06 21.20 350,321 -0.41(-1.89%)
Feb 02, 2005 22.24 22.37 21.54 21.61 169,506 -0.45(-2.02%)
Feb 01, 2005 22.17 22.37 21.60 22.06 211,896 +0.26(+1.19%)
Jan 31, 2005 21.16 22.14 21.03 21.80 547,729 +0.28(+1.29%)
Jan 28, 2005 21.65 22.16 21.14 21.52 155,397 -0.06(-0.30%)
Jan 27, 2005 21.05 21.72 20.82 21.58 196,612 +0.17(+0.78%)
Jan 26, 2005 21.68 21.76 20.14 21.42 440,052 -0.01(-0.04%)
Jan 25, 2005 22.38 23.37 21.34 21.43 332,083 -0.36(-1.66%)
Jan 24, 2005 22.18 22.71 21.62 21.79 262,840 -0.40(-1.80%)
Jan 21, 2005 22.25 23.17 22.09 22.19 168,831 -0.05(-0.21%)
Jan 20, 2005 22.85 23.18 21.96 22.23 237,408 -0.68(-2.95%)
Jan 19, 2005 22.88 23.45 22.71 22.91 190,792 -0.21(-0.92%)
Jan 18, 2005 22.99 23.87 22.62 23.12 300,758 -0.20(-0.87%)
Jan 14, 2005 22.72 23.59 22.32 23.33 393,014 +0.93(+4.14%)
Jan 13, 2005 22.19 22.71 21.74 22.40 336,427 +0.56(+2.55%)
Jan 12, 2005 21.59 22.18 20.25 21.84 630,764 +0.20(+0.94%)
Jan 11, 2005 23.64 23.64 21.42 21.64 585,050 -1.88(-8.00%)
Jan 10, 2005 23.60 24.09 23.22 23.52 327,495 +0.38(+1.64%)
Jan 07, 2005 23.73 24.01 22.60 23.14 268,376 -0.09(-0.40%)
Jan 06, 2005 23.64 23.85 22.90 23.23 335,328 -0.02(-0.08%)
Jan 05, 2005 23.47 23.82 22.70 23.25 385,261 -0.27(-1.14%)
Jan 04, 2005 22.83 24.20 22.49 23.52 595,415 +0.14(+0.59%)
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.