Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.81 24.37 22.06 23.46 441,384 +0.46(+2.00%)
Jul 30, 2009 20.85 23.40 19.81 23.00 597,693 +2.88(+14.31%)
Jul 29, 2009 21.09 21.09 19.83 20.12 253,279 -1.33(-6.21%)
Jul 28, 2009 21.59 21.92 20.43 21.46 410,780 -0.42(-1.93%)
Jul 27, 2009 22.05 22.32 21.47 21.88 310,209 -0.04(-0.17%)
Jul 24, 2009 21.14 22.24 21.04 21.92 360,654 +0.76(+3.61%)
Jul 23, 2009 21.98 22.12 21.03 21.15 582,730 -1.12(-5.04%)
Jul 22, 2009 22.86 23.17 22.16 22.27 218,293 -0.95(-4.08%)
Jul 21, 2009 23.69 24.27 22.76 23.22 295,284 -0.22(-0.94%)
Jul 20, 2009 23.12 23.86 22.83 23.44 280,170 +0.36(+1.55%)
Jul 17, 2009 23.07 23.43 22.88 23.08 476,428 +0.21(+0.92%)
Jul 16, 2009 20.96 23.23 20.45 22.87 580,965 +1.91(+9.13%)
Jul 15, 2009 19.62 21.00 19.49 20.96 410,180 +1.89(+9.88%)
Jul 14, 2009 19.15 19.92 18.82 19.07 231,446 -0.18(-0.96%)
Jul 13, 2009 18.56 19.31 17.95 19.26 269,905 +0.47(+2.50%)
Jul 10, 2009 18.33 18.97 17.95 18.79 535,409 +0.25(+1.34%)
Jul 09, 2009 18.44 19.10 18.31 18.54 493,618 +0.32(+1.77%)
Jul 08, 2009 19.53 19.65 17.34 18.22 668,051 -1.35(-6.91%)
Jul 07, 2009 20.52 20.74 19.51 19.57 215,784 -0.87(-4.27%)
Jul 06, 2009 21.59 21.59 19.96 20.44 341,625 -1.43(-6.56%)
Jul 02, 2009 22.44 22.64 21.68 21.88 391,820 -0.53(-2.38%)
Jul 01, 2009 22.99 23.68 22.24 22.41 376,631 -0.09(-0.41%)
Jun 30, 2009 22.88 23.21 22.31 22.50 310,931 -0.66(-2.86%)
Jun 29, 2009 23.41 23.81 22.53 23.17 153,516 -0.13(-0.55%)
Jun 26, 2009 23.07 23.68 22.84 23.30 589,115 -0.22(-0.94%)
Jun 25, 2009 22.74 23.56 21.82 23.52 263,294 +1.20(+5.36%)
Jun 24, 2009 22.66 23.45 22.08 22.32 316,352 +0.00(+0.00%)
Jun 23, 2009 22.17 22.84 21.11 22.32 434,012 +0.26(+1.17%)
Jun 22, 2009 23.44 23.44 21.78 22.06 403,289 -1.74(-7.30%)
Jun 19, 2009 23.73 24.78 23.41 23.80 475,098 +0.66(+2.86%)
Jun 18, 2009 22.99 23.67 22.20 23.14 486,310 +0.37(+1.62%)
Jun 17, 2009 23.76 23.85 22.30 22.77 624,501 +0.50(+2.23%)
Jun 16, 2009 23.21 24.20 22.14 22.27 471,678 -0.33(-1.46%)
Jun 15, 2009 23.04 23.64 21.89 22.61 569,368 -1.66(-6.82%)
Jun 12, 2009 23.16 25.06 22.48 24.26 784,898 +0.75(+3.21%)
Jun 11, 2009 22.37 24.75 22.27 23.51 1,046,466 +1.19(+5.32%)
Jun 10, 2009 20.32 22.53 20.32 22.32 1,237,484 +3.63(+19.44%)
Jun 09, 2009 17.54 18.81 17.54 18.69 269,535 +1.22(+7.00%)
Jun 08, 2009 17.44 18.19 17.19 17.46 219,232 -0.75(-4.14%)
Jun 05, 2009 18.39 18.85 17.80 18.22 499,646 +0.17(+0.97%)
Jun 04, 2009 16.89 18.35 16.17 18.04 282,954 +1.20(+7.15%)
Jun 03, 2009 18.42 18.42 16.43 16.84 308,776 -1.77(-9.54%)
Jun 02, 2009 18.26 18.76 17.96 18.61 250,627 +0.51(+2.79%)
Jun 01, 2009 17.06 18.30 17.06 18.11 302,982 +1.19(+7.01%)
May 29, 2009 16.63 17.00 16.55 16.92 204,588 +0.70(+4.31%)
May 28, 2009 16.01 16.53 15.61 16.22 185,730 +0.67(+4.32%)
May 27, 2009 15.39 16.76 15.39 15.55 228,611 -0.02(-0.12%)
May 26, 2009 15.03 15.87 14.93 15.57 206,018 +0.54(+3.61%)
May 22, 2009 15.98 16.41 14.97 15.03 181,284 -0.77(-4.88%)
May 21, 2009 16.31 16.50 15.59 15.80 157,795 -0.88(-5.29%)
May 20, 2009 17.13 17.96 16.55 16.68 249,672 -0.17(-1.04%)
May 19, 2009 15.79 17.20 15.64 16.86 337,847 +1.24(+7.94%)
May 18, 2009 15.12 16.04 15.11 15.62 203,349 +0.63(+4.23%)
May 15, 2009 15.17 15.68 14.70 14.98 181,880 -0.35(-2.28%)
May 14, 2009 15.19 15.72 14.70 15.33 240,324 +0.17(+1.09%)
May 13, 2009 16.31 16.31 15.12 15.17 196,753 -1.61(-9.58%)
May 12, 2009 17.63 17.76 16.31 16.77 190,832 -0.51(-2.98%)
May 11, 2009 18.11 18.11 16.90 17.29 185,403 -1.38(-7.38%)
May 08, 2009 18.33 18.68 17.76 18.67 149,228 +1.01(+5.72%)
May 07, 2009 18.82 19.09 17.23 17.66 368,900 -1.20(-6.38%)
May 06, 2009 19.71 19.91 18.44 18.86 407,108 -0.43(-2.24%)
May 05, 2009 19.66 19.80 18.61 19.29 515,930 -0.52(-2.64%)
May 04, 2009 19.63 20.67 19.27 19.81 574,049 +0.71(+3.70%)
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.