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 (%)
Aug 31, 2010 19.71 20.76 19.71 20.35 131,910 +0.67(+3.43%)
Aug 30, 2010 20.46 20.80 19.64 19.67 57,326 -0.96(-4.65%)
Aug 27, 2010 19.18 20.71 19.18 20.63 97,295 +1.66(+8.75%)
Aug 26, 2010 19.31 19.65 18.92 18.97 58,435 -0.18(-0.91%)
Aug 25, 2010 19.34 19.52 18.61 19.15 116,104 -0.33(-1.70%)
Aug 24, 2010 19.57 19.92 19.17 19.48 144,926 -0.34(-1.72%)
Aug 23, 2010 21.09 21.26 19.81 19.82 143,880 -1.04(-5.00%)
Aug 20, 2010 20.84 20.90 20.16 20.86 72,522 -0.14(-0.66%)
Aug 19, 2010 22.05 22.43 20.89 21.00 160,509 -1.11(-5.01%)
Aug 18, 2010 21.30 22.31 20.85 22.11 129,447 +0.88(+4.13%)
Aug 17, 2010 21.00 21.49 20.74 21.23 138,630 +0.58(+2.81%)
Aug 16, 2010 20.04 20.95 19.74 20.65 69,151 +0.51(+2.52%)
Aug 13, 2010 20.40 20.87 20.08 20.14 87,403 -0.40(-1.93%)
Aug 12, 2010 20.18 21.02 20.04 20.54 114,499 -0.18(-0.89%)
Aug 11, 2010 21.79 21.89 20.68 20.72 207,063 -1.66(-7.42%)
Aug 10, 2010 21.77 22.62 21.74 22.39 130,316 +0.19(+0.87%)
Aug 09, 2010 22.15 22.45 22.14 22.19 127,760 -0.51(-2.23%)
Aug 06, 2010 22.53 22.74 22.04 22.70 161,878 -0.36(-1.56%)
Aug 05, 2010 23.52 23.69 22.81 23.06 66,843 -0.87(-3.62%)
Aug 04, 2010 23.95 24.18 23.64 23.93 62,962 +0.18(+0.74%)
Aug 03, 2010 23.95 24.36 23.66 23.75 64,365 -0.37(-1.53%)
Aug 02, 2010 23.98 24.36 23.62 24.12 62,758 +0.66(+2.83%)
Jul 30, 2010 23.27 24.09 23.27 23.45 73,152 -0.30(-1.28%)
Jul 29, 2010 23.63 24.03 23.21 23.76 87,550 +0.30(+1.26%)
Jul 28, 2010 23.96 24.11 23.25 23.46 109,818 -0.65(-2.72%)
Jul 27, 2010 24.20 24.29 23.74 24.12 128,684 +0.06(+0.23%)
Jul 26, 2010 23.76 24.28 23.56 24.06 65,785 +0.25(+1.05%)
Jul 23, 2010 23.03 23.87 23.03 23.81 84,235 +0.59(+2.54%)
Jul 22, 2010 22.19 23.32 22.19 23.22 67,740 +1.39(+6.38%)
Jul 21, 2010 23.01 23.45 21.80 21.83 59,462 -0.92(-4.05%)
Jul 20, 2010 21.13 22.85 20.99 22.75 121,689 +1.18(+5.47%)
Jul 19, 2010 21.04 21.66 20.72 21.57 123,239 +0.53(+2.50%)
Jul 16, 2010 21.45 21.59 20.84 21.05 101,896 -0.69(-3.18%)
Jul 15, 2010 22.31 22.35 21.49 21.74 51,946 -0.60(-2.68%)
Jul 14, 2010 22.53 22.84 22.19 22.34 83,364 -0.43(-1.90%)
Jul 13, 2010 22.40 22.85 22.07 22.77 77,974 +0.84(+3.83%)
Jul 12, 2010 23.12 23.12 21.80 21.93 78,292 -1.29(-5.56%)
Jul 09, 2010 21.87 23.24 21.63 23.22 122,671 +1.25(+5.66%)
Jul 08, 2010 21.70 22.02 21.20 21.98 114,824 +0.66(+3.12%)
Jul 07, 2010 20.82 21.32 20.40 21.32 99,928 +0.65(+3.12%)
Jul 06, 2010 21.09 21.64 20.40 20.67 92,450 +0.05(+0.22%)
Jul 02, 2010 20.91 20.91 20.31 20.62 58,082 -0.12(-0.58%)
Jul 01, 2010 21.14 21.57 20.38 20.74 97,018 -0.44(-2.09%)
Jun 30, 2010 21.49 22.03 21.11 21.19 108,402 -0.24(-1.12%)
Jun 29, 2010 21.85 22.30 21.35 21.43 181,895 -1.43(-6.25%)
Jun 25, 2010 22.24 22.89 22.14 22.86 161,038 +0.69(+3.12%)
Jun 24, 2010 22.39 22.83 22.14 22.16 108,594 -0.49(-2.16%)
Jun 23, 2010 22.52 22.73 22.11 22.65 108,990 -0.01(-0.04%)
Jun 22, 2010 23.98 24.14 22.60 22.66 108,543 -1.15(-4.84%)
Jun 21, 2010 24.19 24.71 23.54 23.81 116,690 +0.14(+0.58%)
Jun 18, 2010 24.67 24.67 23.59 23.68 102,885 -0.81(-3.31%)
Jun 17, 2010 24.89 24.89 24.29 24.49 104,146 -0.20(-0.82%)
Jun 16, 2010 24.37 25.14 24.25 24.69 79,181 +0.21(+0.87%)
Jun 15, 2010 24.44 24.58 23.99 24.48 109,310 +0.39(+1.61%)
Jun 14, 2010 24.36 24.55 23.93 24.09 101,485 -0.01(-0.04%)
Jun 11, 2010 23.43 24.13 23.11 24.10 124,335 +0.35(+1.48%)
Jun 10, 2010 23.06 23.75 22.82 23.75 132,444 +1.38(+6.19%)
Jun 09, 2010 22.56 23.50 22.26 22.37 89,343 +0.17(+0.75%)
Jun 08, 2010 22.14 22.81 22.14 22.20 218,972 +0.22(+1.01%)
Jun 07, 2010 23.25 23.61 21.98 21.98 166,913 -1.15(-4.98%)
Jun 04, 2010 23.54 23.82 23.06 23.13 230,644 -1.17(-4.82%)
Jun 03, 2010 23.90 24.47 23.66 24.30 109,235 +0.54(+2.29%)
Jun 02, 2010 23.32 24.06 23.32 23.76 169,949 +0.57(+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.