Olympic Steel Inc (NQ: ZEUS )

70.66 +0.48 (+0.68%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.84 20.90 19.84 20.48 131,041 +0.68(+3.43%)
Aug 30, 2010 20.59 20.94 19.77 19.80 56,948 -0.97(-4.65%)
Aug 27, 2010 19.31 20.85 19.31 20.77 96,654 +1.67(+8.75%)
Aug 26, 2010 19.44 19.78 19.04 19.10 58,050 -0.18(-0.92%)
Aug 25, 2010 19.47 19.65 18.74 19.27 115,339 -0.33(-1.70%)
Aug 24, 2010 19.70 20.05 19.29 19.61 143,971 -0.34(-1.72%)
Aug 23, 2010 21.23 21.40 19.94 19.95 142,932 -1.05(-5.00%)
Aug 20, 2010 20.98 21.04 20.30 21.00 72,044 -0.14(-0.66%)
Aug 19, 2010 22.20 22.58 21.03 21.14 159,451 -1.11(-5.01%)
Aug 18, 2010 21.44 22.46 20.99 22.25 128,594 +0.88(+4.13%)
Aug 17, 2010 21.14 21.64 20.88 21.37 137,716 +0.58(+2.81%)
Aug 16, 2010 20.18 21.09 19.88 20.79 68,696 +0.51(+2.52%)
Aug 13, 2010 20.54 21.01 20.21 20.28 86,827 -0.40(-1.93%)
Aug 12, 2010 20.31 21.16 20.18 20.68 113,745 -0.19(-0.89%)
Aug 11, 2010 21.93 22.04 20.82 20.86 205,698 -1.67(-7.42%)
Aug 10, 2010 21.91 22.77 21.88 22.53 129,457 +0.20(+0.87%)
Aug 09, 2010 22.29 22.60 22.28 22.34 126,918 -0.51(-2.24%)
Aug 06, 2010 22.68 22.90 22.19 22.85 160,812 -0.36(-1.56%)
Aug 05, 2010 23.68 23.85 22.96 23.21 66,403 -0.87(-3.62%)
Aug 04, 2010 24.11 24.34 23.80 24.08 62,547 +0.18(+0.74%)
Aug 03, 2010 24.11 24.52 23.81 23.91 63,940 -0.37(-1.53%)
Aug 02, 2010 24.14 24.52 23.78 24.28 62,344 +0.67(+2.83%)
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%)
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.