Olympic Steel Inc (NQ: ZEUS )

65.68 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 29.67 29.73 29.00 29.65 122,183 +0.17(+0.57%)
Apr 30, 2010 30.06 30.52 29.47 29.48 143,665 -0.56(-1.85%)
Apr 29, 2010 30.60 30.92 29.00 30.04 170,778 -0.17(-0.55%)
Apr 28, 2010 30.42 30.46 29.72 30.21 128,304 +0.25(+0.84%)
Apr 27, 2010 31.69 31.96 29.92 29.96 128,423 -2.07(-6.46%)
Apr 26, 2010 31.66 32.70 31.66 32.03 139,128 +0.28(+0.88%)
Apr 23, 2010 31.75 32.04 31.39 31.75 188,253 -0.32(-0.98%)
Apr 22, 2010 33.40 33.59 31.72 32.06 405,402 -1.96(-5.75%)
Apr 21, 2010 32.94 34.09 32.54 34.02 142,784 +1.17(+3.56%)
Apr 20, 2010 31.52 32.89 31.03 32.85 83,077 +1.43(+4.55%)
Apr 19, 2010 32.18 32.28 31.07 31.42 140,262 -1.05(-3.23%)
Apr 16, 2010 33.12 33.23 31.97 32.47 133,081 -0.69(-2.07%)
Apr 15, 2010 33.47 33.64 32.87 33.16 82,133 -0.45(-1.33%)
Apr 14, 2010 32.64 33.66 32.63 33.60 92,445 +1.09(+3.37%)
Apr 13, 2010 32.10 32.60 31.73 32.51 48,307 +0.41(+1.27%)
Apr 12, 2010 32.31 32.71 31.98 32.10 67,444 -0.28(-0.86%)
Apr 09, 2010 31.61 32.48 30.84 32.38 89,846 +0.92(+2.92%)
Apr 08, 2010 32.42 32.42 31.40 31.46 86,835 -0.96(-2.95%)
Apr 07, 2010 32.58 33.25 32.20 32.42 94,824 -0.45(-1.36%)
Apr 06, 2010 32.45 33.36 32.45 32.86 62,254 +0.09(+0.28%)
Apr 05, 2010 31.45 32.78 31.09 32.77 136,632 +1.43(+4.56%)
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.