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 (%)
Oct 31, 2005 16.27 16.78 15.40 16.49 327,775 +1.53(+10.23%)
Oct 28, 2005 14.69 14.99 14.69 14.96 98,265 +0.26(+1.77%)
Oct 27, 2005 14.75 14.84 14.51 14.70 158,236 +0.06(+0.44%)
Oct 26, 2005 15.07 15.19 14.53 14.63 89,501 -0.35(-2.35%)
Oct 25, 2005 15.12 15.34 14.84 14.98 34,243 -0.18(-1.16%)
Oct 24, 2005 14.46 15.25 14.46 15.16 93,089 +0.68(+4.67%)
Oct 21, 2005 14.11 14.67 14.11 14.48 73,227 +0.32(+2.29%)
Oct 20, 2005 14.45 15.19 14.06 14.16 99,884 -0.33(-2.30%)
Oct 19, 2005 14.58 14.70 14.18 14.49 98,346 -0.15(-1.01%)
Oct 18, 2005 15.04 15.15 14.60 14.64 116,241 -0.44(-2.89%)
Oct 17, 2005 14.73 15.12 14.73 15.08 48,794 +0.30(+2.01%)
Oct 14, 2005 14.52 14.78 14.37 14.78 45,348 +0.36(+2.51%)
Oct 13, 2005 14.68 14.72 14.23 14.42 171,152 -0.39(-2.63%)
Oct 12, 2005 14.86 14.99 14.70 14.81 163,401 -0.07(-0.50%)
Oct 11, 2005 14.91 15.38 14.87 14.88 74,875 -0.02(-0.12%)
Oct 10, 2005 15.61 15.76 14.88 14.90 67,273 -0.60(-3.89%)
Oct 07, 2005 14.91 15.63 14.80 15.50 303,184 +0.59(+3.98%)
Oct 06, 2005 15.17 15.54 14.84 14.91 254,140 -0.25(-1.65%)
Oct 05, 2005 15.39 15.39 15.04 15.16 162,480 -0.23(-1.51%)
Oct 04, 2005 15.59 15.59 14.95 15.39 242,266 -0.22(-1.43%)
Oct 03, 2005 16.19 16.29 15.55 15.61 182,101 -0.58(-3.61%)
Sep 30, 2005 16.30 16.52 16.20 16.20 198,893 -0.20(-1.24%)
Sep 29, 2005 16.93 16.94 16.33 16.40 117,163 -0.56(-3.28%)
Sep 28, 2005 16.74 17.04 16.74 16.96 113,276 +0.19(+1.11%)
Sep 27, 2005 16.69 16.86 16.44 16.77 65,479 +0.08(+0.50%)
Sep 26, 2005 16.49 16.83 16.49 16.69 70,509 +0.18(+1.07%)
Sep 23, 2005 16.51 16.55 16.05 16.51 72,181 +0.16(+0.96%)
Sep 22, 2005 16.36 16.36 15.90 16.36 117,275 +0.42(+2.62%)
Sep 21, 2005 15.56 16.04 15.56 15.94 124,904 +0.31(+1.96%)
Sep 20, 2005 16.62 16.84 15.62 15.63 215,797 -1.20(-7.11%)
Sep 19, 2005 16.88 16.93 16.58 16.83 105,399 -0.05(-0.27%)
Sep 16, 2005 16.58 16.87 16.49 16.87 150,690 +0.27(+1.62%)
Sep 15, 2005 16.66 16.87 16.36 16.61 159,146 -0.06(-0.33%)
Sep 14, 2005 16.66 16.83 16.61 16.66 140,209 -0.10(-0.61%)
Sep 13, 2005 16.74 17.03 16.58 16.76 137,229 -0.06(-0.39%)
Sep 12, 2005 16.83 17.06 16.58 16.83 156,687 +0.06(+0.33%)
Sep 09, 2005 16.46 16.82 16.25 16.77 88,164 +0.31(+1.86%)
Sep 08, 2005 16.46 16.78 16.29 16.47 172,546 -0.06(-0.34%)
Sep 07, 2005 16.38 16.68 16.27 16.52 189,533 +0.45(+2.83%)
Sep 06, 2005 16.46 16.50 15.88 16.07 106,693 -0.14(-0.86%)
Sep 02, 2005 16.18 16.40 15.90 16.21 206,056 +0.15(+0.92%)
Sep 01, 2005 15.30 16.13 15.30 16.06 508,501 +0.67(+4.34%)
Aug 31, 2005 15.25 15.53 15.21 15.39 221,558 +0.15(+0.97%)
Aug 30, 2005 15.11 15.34 14.98 15.24 135,824 +0.02(+0.12%)
Aug 29, 2005 14.82 15.30 14.75 15.22 169,997 +0.34(+2.30%)
Aug 26, 2005 15.34 15.34 14.83 14.88 98,741 -0.37(-2.43%)
Aug 25, 2005 14.93 15.35 14.79 15.25 243,210 +0.35(+2.37%)
Aug 24, 2005 14.74 14.96 14.56 14.90 181,730 +0.19(+1.26%)
Aug 23, 2005 14.87 15.05 14.30 14.71 112,623 -0.19(-1.24%)
Aug 22, 2005 14.75 14.96 14.44 14.90 76,299 +0.38(+2.62%)
Aug 19, 2005 14.56 14.71 14.45 14.52 66,045 -0.06(-0.38%)
Aug 18, 2005 15.01 15.07 14.09 14.58 187,151 -0.44(-2.90%)
Aug 17, 2005 14.80 15.06 14.44 15.01 174,607 +0.21(+1.44%)
Aug 16, 2005 14.73 14.89 14.55 14.80 174,870 +0.01(+0.06%)
Aug 15, 2005 15.02 15.05 14.58 14.79 102,266 -0.27(-1.79%)
Aug 12, 2005 15.05 15.13 14.79 15.06 242,339 +0.13(+0.87%)
Aug 11, 2005 14.65 14.99 14.65 14.93 152,059 +0.24(+1.64%)
Aug 10, 2005 14.64 14.96 14.48 14.69 186,176 +0.02(+0.13%)
Aug 09, 2005 14.77 14.94 14.51 14.67 74,845 +0.08(+0.57%)
Aug 08, 2005 14.45 15.00 14.32 14.58 162,236 +0.10(+0.70%)
Aug 05, 2005 14.32 14.74 14.32 14.48 222,861 +0.06(+0.39%)
Aug 04, 2005 14.68 14.83 14.31 14.43 130,800 -0.38(-2.57%)
Aug 03, 2005 15.12 15.16 14.32 14.81 232,274 -0.26(-1.72%)
Aug 02, 2005 14.75 15.21 14.75 15.07 285,355 +0.32(+2.20%)
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.