Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.00 20.76 18.00 18.78 642,052 -1.46(-7.24%)
Aug 30, 2004 19.58 21.33 19.47 20.24 286,674 -1.29(-5.99%)
Aug 27, 2004 20.05 21.70 19.78 21.53 282,037 +1.17(+5.74%)
Aug 26, 2004 22.36 22.36 20.12 20.36 408,010 -2.06(-9.18%)
Aug 25, 2004 22.65 23.08 21.96 22.42 134,817 -0.36(-1.59%)
Aug 24, 2004 22.90 22.95 22.31 22.78 144,308 +0.49(+2.20%)
Aug 23, 2004 21.96 22.95 21.79 22.29 206,108 +0.83(+3.84%)
Aug 20, 2004 21.16 21.71 21.09 21.46 96,427 +0.45(+2.16%)
Aug 19, 2004 20.62 21.77 20.56 21.01 223,149 +0.23(+1.12%)
Aug 18, 2004 20.65 20.80 20.44 20.78 77,544 +0.40(+1.96%)
Aug 17, 2004 20.13 21.09 19.80 20.38 160,054 +0.40(+2.00%)
Aug 16, 2004 20.29 20.73 19.76 19.98 159,623 -0.04(-0.19%)
Aug 13, 2004 20.30 20.73 19.19 20.02 117,021 -0.27(-1.33%)
Aug 12, 2004 20.95 21.15 20.15 20.29 109,687 -0.65(-3.10%)
Aug 11, 2004 20.82 21.16 20.03 20.94 218,942 +0.10(+0.49%)
Aug 10, 2004 19.93 21.20 19.70 20.83 294,656 +1.08(+5.49%)
Aug 09, 2004 19.10 20.17 18.31 19.75 342,474 +0.47(+2.45%)
Aug 06, 2004 20.87 21.19 19.16 19.28 500,225 -2.50(-11.49%)
Aug 05, 2004 23.05 23.09 21.57 21.78 373,604 -0.95(-4.16%)
Aug 04, 2004 22.60 23.08 21.80 22.73 295,842 +0.45(+2.04%)
Aug 03, 2004 22.99 23.08 21.51 22.27 355,161 -0.62(-2.71%)
Aug 02, 2004 21.78 23.09 21.11 22.89 855,171 +1.08(+4.97%)
Jul 30, 2004 21.28 22.25 20.86 21.81 876,741 +1.10(+5.33%)
Jul 29, 2004 19.03 20.86 18.54 20.70 1,228,668 +2.74(+15.28%)
Jul 28, 2004 17.14 18.40 16.89 17.96 171,918 +0.85(+4.99%)
Jul 27, 2004 16.72 17.17 16.52 17.11 153,907 +0.05(+0.27%)
Jul 26, 2004 17.26 17.51 16.78 17.06 123,168 -0.48(-2.75%)
Jul 23, 2004 17.51 17.62 16.86 17.54 68,594 -0.21(-1.20%)
Jul 22, 2004 18.63 18.63 16.54 17.76 275,673 -0.88(-4.73%)
Jul 21, 2004 18.91 19.03 18.54 18.64 211,177 -0.20(-1.08%)
Jul 20, 2004 18.44 18.92 18.37 18.84 66,329 +0.27(+1.45%)
Jul 19, 2004 18.98 19.00 18.01 18.57 138,591 -0.06(-0.30%)
Jul 16, 2004 18.91 19.01 18.31 18.63 88,224 +0.00(+0.00%)
Jul 15, 2004 18.19 19.18 17.48 18.63 289,802 +0.63(+3.50%)
Jul 14, 2004 16.69 18.12 15.99 18.00 326,580 +1.46(+8.86%)
Jul 13, 2004 15.92 16.69 15.92 16.53 94,911 +0.27(+1.65%)
Jul 12, 2004 16.13 16.26 15.36 16.26 134,493 +0.08(+0.52%)
Jul 09, 2004 16.19 16.69 15.97 16.18 196,509 -0.51(-3.06%)
Jul 08, 2004 17.62 17.85 16.23 16.69 348,475 -1.24(-6.93%)
Jul 07, 2004 17.93 18.07 17.64 17.93 155,956 +0.05(+0.26%)
Jul 06, 2004 17.68 18.49 17.43 17.89 143,337 +0.19(+1.10%)
Jul 02, 2004 17.82 17.96 16.98 17.69 124,894 -0.16(-0.88%)
Jul 01, 2004 18.91 19.07 17.82 17.85 288,400 -1.08(-5.73%)
Jun 30, 2004 18.49 18.93 18.45 18.93 200,499 +0.48(+2.61%)
Jun 29, 2004 17.80 18.45 17.71 18.45 132,875 +0.83(+4.74%)
Jun 28, 2004 17.86 18.10 16.95 17.62 276,428 -0.20(-1.14%)
Jun 25, 2004 18.08 18.47 17.63 17.82 151,210 -0.17(-0.93%)
Jun 24, 2004 18.45 19.10 17.69 17.99 456,652 -0.32(-1.72%)
Jun 23, 2004 17.36 18.50 17.25 18.30 448,671 +1.01(+5.84%)
Jun 22, 2004 17.13 17.51 16.50 17.29 203,951 +0.32(+1.91%)
Jun 21, 2004 16.13 17.11 15.50 16.97 340,493 +0.83(+5.17%)
Jun 18, 2004 16.36 16.58 15.85 16.13 140,641 -0.22(-1.36%)
Jun 17, 2004 16.13 16.49 15.97 16.36 98,146 -0.03(-0.17%)
Jun 16, 2004 16.50 16.52 15.71 16.38 196,293 +0.05(+0.28%)
Jun 15, 2004 16.23 16.41 15.44 16.34 254,318 +0.44(+2.74%)
Jun 14, 2004 15.61 16.22 15.25 15.90 350,739 +0.46(+3.00%)
Jun 10, 2004 15.54 15.81 14.96 15.44 459,672 +0.55(+3.67%)
Jun 09, 2004 15.12 15.12 14.70 14.89 168,143 -0.23(-1.53%)
Jun 08, 2004 14.51 15.39 14.27 15.12 498,822 +0.76(+5.29%)
Jun 07, 2004 12.67 14.50 12.67 14.36 599,342 +1.42(+10.96%)
Jun 04, 2004 12.61 13.19 12.26 12.94 204,921 +0.33(+2.65%)
Jun 03, 2004 13.22 13.22 12.56 12.61 106,343 -0.42(-3.20%)
Jun 02, 2004 13.43 13.66 12.84 13.03 217,001 -0.41(-3.04%)
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.