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 (%)
Apr 29, 2011 27.90 27.90 26.97 27.16 72,058 -0.65(-2.33%)
Apr 28, 2011 27.96 28.15 27.78 27.80 59,403 -0.20(-0.73%)
Apr 27, 2011 28.81 29.01 27.87 28.01 69,187 -0.68(-2.35%)
Apr 26, 2011 28.64 28.96 28.36 28.68 49,632 +0.15(+0.52%)
Apr 25, 2011 28.75 28.78 28.44 28.53 53,646 +0.00(+0.00%)
Apr 21, 2011 28.60 28.64 28.18 28.53 30,977 +0.14(+0.49%)
Apr 20, 2011 28.77 28.89 27.98 28.40 76,131 +0.14(+0.49%)
Apr 19, 2011 28.45 28.75 27.86 28.26 82,447 +0.02(+0.07%)
Apr 18, 2011 28.22 29.05 27.30 28.24 118,510 -0.46(-1.61%)
Apr 15, 2011 28.71 28.94 28.25 28.70 154,625 -0.08(-0.29%)
Apr 14, 2011 28.93 29.39 28.61 28.78 75,244 -0.46(-1.58%)
Apr 13, 2011 29.94 29.94 28.69 29.25 78,260 -0.35(-1.19%)
Apr 12, 2011 29.54 29.87 29.14 29.60 75,555 -0.23(-0.78%)
Apr 11, 2011 30.60 30.88 29.38 29.83 94,243 -0.92(-3.01%)
Apr 08, 2011 31.51 31.69 30.27 30.75 62,343 -0.49(-1.57%)
Apr 07, 2011 32.36 32.36 31.17 31.24 84,313 -1.02(-3.15%)
Apr 06, 2011 31.79 32.36 31.41 32.26 85,009 +0.50(+1.57%)
Apr 05, 2011 30.70 32.14 30.68 31.76 81,171 +0.94(+3.06%)
Apr 04, 2011 30.21 30.92 29.40 30.82 76,564 +0.85(+2.84%)
Apr 01, 2011 30.59 31.09 29.87 29.97 88,027 -0.37(-1.22%)
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%)
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.