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 (%)
Mar 31, 2011 30.28 30.71 30.05 30.34 35,695 +0.06(+0.21%)
Mar 30, 2011 30.27 30.50 29.77 30.27 39,213 +0.35(+1.17%)
Mar 29, 2011 28.87 30.00 28.69 29.92 64,488 +1.08(+3.73%)
Mar 28, 2011 28.37 29.46 28.19 28.84 58,983 +0.01(+0.05%)
Mar 25, 2011 29.49 29.93 28.77 28.83 67,545 -0.75(-2.53%)
Mar 24, 2011 28.72 29.66 28.19 29.58 166,037 +1.06(+3.73%)
Mar 23, 2011 28.34 28.77 27.75 28.52 54,690 +0.14(+0.49%)
Mar 22, 2011 27.97 28.43 27.78 28.38 67,607 +0.40(+1.42%)
Mar 21, 2011 28.00 28.16 27.47 27.98 50,779 +0.64(+2.33%)
Mar 18, 2011 27.15 27.36 26.80 27.34 81,378 +0.54(+2.00%)
Mar 17, 2011 27.02 27.14 26.54 26.80 83,136 +0.45(+1.72%)
Mar 16, 2011 26.49 26.84 25.96 26.35 147,691 -0.21(-0.80%)
Mar 15, 2011 26.14 27.05 25.94 26.56 76,718 -0.26(-0.97%)
Mar 14, 2011 26.29 26.98 26.29 26.82 31,968 +0.14(+0.52%)
Mar 11, 2011 26.19 27.02 26.16 26.68 42,150 +0.19(+0.73%)
Mar 10, 2011 26.91 26.98 26.26 26.49 135,988 -1.00(-3.63%)
Mar 09, 2011 27.77 27.77 26.85 27.49 85,141 -0.27(-0.97%)
Mar 08, 2011 26.47 27.93 25.99 27.76 90,040 +1.31(+4.96%)
Mar 07, 2011 27.23 27.23 26.28 26.44 74,028 -0.67(-2.46%)
Mar 04, 2011 27.18 27.47 26.55 27.11 64,717 -0.03(-0.10%)
Mar 03, 2011 25.43 27.16 25.41 27.14 130,306 +1.77(+6.96%)
Mar 02, 2011 24.92 25.43 24.89 25.37 60,397 +0.49(+1.97%)
Mar 01, 2011 24.96 25.14 24.41 24.88 57,666 +0.02(+0.07%)
Feb 28, 2011 25.43 25.43 24.62 24.86 89,350 -0.41(-1.61%)
Feb 25, 2011 25.22 25.28 24.27 25.27 97,931 +0.11(+0.44%)
Feb 24, 2011 25.23 26.18 24.78 25.16 147,928 -0.80(-3.10%)
Feb 23, 2011 27.07 27.48 25.77 25.96 168,570 -1.07(-3.96%)
Feb 22, 2011 27.34 27.70 26.50 27.03 94,718 -0.71(-2.56%)
Feb 18, 2011 27.76 28.37 27.30 27.75 131,611 +0.23(+0.84%)
Feb 17, 2011 27.57 28.28 27.16 27.52 128,410 -0.11(-0.40%)
Feb 16, 2011 26.79 27.78 26.78 27.63 73,149 +1.04(+3.93%)
Feb 15, 2011 26.42 26.77 26.36 26.58 46,277 +0.05(+0.17%)
Feb 14, 2011 26.16 26.73 25.71 26.54 36,553 +0.54(+2.06%)
Feb 11, 2011 26.10 26.10 25.23 26.00 171,494 -0.20(-0.78%)
Feb 10, 2011 26.06 26.39 26.06 26.20 67,807 -0.18(-0.67%)
Feb 09, 2011 26.14 26.38 25.87 26.38 47,961 +0.24(+0.92%)
Feb 08, 2011 25.69 26.14 25.29 26.14 35,331 +0.47(+1.84%)
Feb 07, 2011 25.45 25.89 25.07 25.67 31,504 +0.30(+1.20%)
Feb 04, 2011 25.73 25.91 25.06 25.36 39,880 -0.27(-1.05%)
Feb 03, 2011 25.62 25.80 24.95 25.63 20,445 +0.05(+0.18%)
Feb 02, 2011 25.76 26.30 25.58 25.58 21,448 -0.22(-0.86%)
Feb 01, 2011 25.65 25.90 25.26 25.81 45,888 +0.52(+2.05%)
Jan 31, 2011 25.61 25.93 25.21 25.29 63,636 -0.02(-0.07%)
Jan 28, 2011 25.95 26.16 25.28 25.31 74,031 -0.75(-2.87%)
Jan 27, 2011 26.40 26.50 25.94 26.06 39,148 -0.30(-1.16%)
Jan 26, 2011 25.40 26.51 25.13 26.36 96,652 +1.19(+4.74%)
Jan 25, 2011 24.44 25.20 24.44 25.17 64,626 +0.48(+1.95%)
Jan 24, 2011 24.09 24.94 24.07 24.69 98,862 +0.65(+2.69%)
Jan 21, 2011 25.45 25.45 23.90 24.04 93,870 -1.07(-4.27%)
Jan 20, 2011 25.65 25.85 24.99 25.11 156,813 -0.77(-2.96%)
Jan 19, 2011 26.20 26.20 25.73 25.88 206,508 -0.43(-1.65%)
Jan 18, 2011 26.00 26.47 25.91 26.31 79,634 +0.28(+1.06%)
Jan 14, 2011 25.86 26.31 25.63 26.04 104,689 +0.10(+0.39%)
Jan 13, 2011 25.18 26.29 25.18 25.94 65,008 +0.41(+1.59%)
Jan 12, 2011 25.47 25.89 25.13 25.53 60,047 +0.42(+1.66%)
Jan 11, 2011 25.83 26.09 24.72 25.11 75,174 -0.49(-1.91%)
Jan 10, 2011 25.19 25.97 24.62 25.60 129,812 +0.22(+0.87%)
Jan 07, 2011 28.32 28.39 25.29 25.38 240,977 -2.97(-10.46%)
Jan 06, 2011 26.82 28.41 26.82 28.35 115,223 +1.08(+3.96%)
Jan 05, 2011 26.96 27.39 26.73 27.27 74,320 +0.21(+0.79%)
Jan 04, 2011 27.26 27.34 26.53 27.05 65,009 -0.06(-0.24%)
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.