Olympic Steel Inc (NQ: ZEUS )

70.54 +0.36 (+0.51%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 13.54 13.86 13.18 13.43 629,217 +0.27(+2.04%)
May 28, 2004 12.59 13.40 12.44 13.17 383,958 +0.55(+4.33%)
May 27, 2004 12.42 12.79 12.41 12.62 235,336 +0.00(+0.00%)
May 26, 2004 12.97 12.97 12.44 12.62 143,553 -0.32(-2.51%)
May 25, 2004 12.92 12.98 12.18 12.94 112,491 +0.16(+1.23%)
May 24, 2004 12.61 13.17 12.61 12.79 158,436 +0.32(+2.53%)
May 21, 2004 12.13 12.89 12.09 12.47 470,780 +0.53(+4.43%)
May 20, 2004 11.72 12.19 11.55 11.94 167,604 +0.21(+1.82%)
May 19, 2004 11.33 11.82 11.33 11.73 406,823 +0.56(+4.98%)
May 18, 2004 10.43 11.40 10.43 11.17 158,544 +0.39(+3.61%)
May 17, 2004 10.70 10.96 10.25 10.78 94,911 +0.12(+1.13%)
May 14, 2004 10.34 10.92 10.34 10.66 147,112 -0.19(-1.71%)
May 13, 2004 10.19 10.92 10.09 10.85 57,701 +0.23(+2.18%)
May 12, 2004 10.32 10.63 10.13 10.62 56,299 +0.05(+0.44%)
May 11, 2004 10.85 11.06 10.38 10.57 95,774 -0.26(-2.40%)
May 10, 2004 10.43 10.90 10.01 10.83 223,256 +0.16(+1.48%)
May 07, 2004 11.78 11.78 10.50 10.67 134,277 -0.82(-7.10%)
May 06, 2004 11.65 11.84 11.13 11.49 95,881 -0.24(-2.06%)
May 05, 2004 11.29 11.90 11.23 11.73 150,671 +0.45(+4.03%)
May 04, 2004 10.62 11.27 10.62 11.27 321,511 +0.52(+4.83%)
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.