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 (%)
Feb 28, 2007 25.00 27.67 23.79 27.29 707,143 +2.26(+9.04%)
Feb 27, 2007 26.13 26.13 23.23 25.03 325,381 -1.83(-6.80%)
Feb 26, 2007 26.94 27.39 26.81 26.86 125,260 -0.12(-0.45%)
Feb 23, 2007 26.67 27.38 26.66 26.98 115,719 +0.19(+0.73%)
Feb 22, 2007 27.33 27.33 26.53 26.78 150,762 -0.48(-1.77%)
Feb 21, 2007 26.40 27.33 26.37 27.27 166,712 +0.65(+2.44%)
Feb 20, 2007 26.80 26.91 25.76 26.62 299,215 -0.20(-0.76%)
Feb 16, 2007 26.16 26.93 25.84 26.82 232,599 +0.66(+2.52%)
Feb 15, 2007 25.03 26.52 24.67 26.16 245,925 -0.45(-1.67%)
Feb 14, 2007 25.90 26.61 25.49 26.61 175,145 +0.86(+3.35%)
Feb 13, 2007 25.64 26.04 25.56 25.75 135,041 +0.21(+0.84%)
Feb 12, 2007 25.30 25.63 25.25 25.53 164,916 +0.17(+0.66%)
Feb 09, 2007 25.61 25.74 25.15 25.37 156,462 -0.32(-1.23%)
Feb 08, 2007 25.65 25.91 25.25 25.68 91,947 +0.08(+0.33%)
Feb 07, 2007 25.74 25.74 25.36 25.60 216,867 -0.04(-0.14%)
Feb 06, 2007 25.73 25.78 25.46 25.63 149,354 +0.08(+0.33%)
Feb 05, 2007 25.93 25.93 25.42 25.55 258,632 -0.27(-1.04%)
Feb 02, 2007 25.82 26.05 25.41 25.82 193,315 +0.04(+0.14%)
Feb 01, 2007 24.80 25.81 24.62 25.78 402,440 +1.12(+4.55%)
Jan 31, 2007 23.41 24.85 23.13 24.66 476,718 +1.10(+4.68%)
Jan 30, 2007 23.46 23.76 23.35 23.56 150,157 +0.13(+0.55%)
Jan 29, 2007 23.49 23.93 23.30 23.43 110,967 -0.20(-0.86%)
Jan 26, 2007 23.92 23.92 23.10 23.63 175,086 -0.32(-1.32%)
Jan 25, 2007 24.09 24.78 23.75 23.95 314,144 -0.19(-0.81%)
Jan 24, 2007 23.69 24.34 23.28 24.14 281,690 +0.42(+1.76%)
Jan 23, 2007 21.83 23.86 21.69 23.73 580,989 +1.76(+8.02%)
Jan 22, 2007 21.07 22.07 21.02 21.96 437,449 +0.90(+4.27%)
Jan 19, 2007 20.52 21.11 20.52 21.06 118,684 +0.55(+2.67%)
Jan 18, 2007 20.55 20.83 20.29 20.52 127,379 -0.07(-0.36%)
Jan 17, 2007 20.77 20.82 20.50 20.59 262,651 -0.00(-0.00%)
Jan 16, 2007 20.54 20.68 20.48 20.59 134,462 +0.08(+0.41%)
Jan 12, 2007 20.26 20.60 20.13 20.51 221,225 +0.28(+1.38%)
Jan 11, 2007 20.24 20.55 20.07 20.23 216,193 +0.00(+0.00%)
Jan 10, 2007 19.93 20.23 19.84 20.23 162,582 +0.24(+1.21%)
Jan 09, 2007 20.13 20.17 19.50 19.99 171,760 +0.02(+0.09%)
Jan 08, 2007 20.28 20.28 19.94 19.97 134,207 -0.19(-0.92%)
Jan 05, 2007 20.25 20.58 19.99 20.16 162,982 -0.23(-1.14%)
Jan 04, 2007 20.00 20.56 19.77 20.39 245,360 +0.32(+1.57%)
Jan 03, 2007 20.90 20.97 19.63 20.07 294,119 -0.54(-2.61%)
Dec 29, 2006 20.88 20.98 20.43 20.61 114,225 -0.19(-0.94%)
Dec 28, 2006 21.00 21.16 20.68 20.80 136,660 -0.13(-0.62%)
Dec 27, 2006 20.35 21.02 20.29 20.93 204,109 +0.67(+3.29%)
Dec 26, 2006 20.75 20.75 19.98 20.27 144,772 -0.19(-0.95%)
Dec 22, 2006 19.83 20.59 19.80 20.46 226,900 +0.68(+3.42%)
Dec 21, 2006 21.03 21.03 19.65 19.78 378,424 -1.28(-6.07%)
Dec 20, 2006 21.60 21.86 20.90 21.06 297,155 -0.53(-2.45%)
Dec 19, 2006 22.07 22.16 21.40 21.59 366,702 -0.57(-2.55%)
Dec 18, 2006 23.48 23.62 22.11 22.16 180,464 -1.24(-5.31%)
Dec 15, 2006 23.63 23.85 23.34 23.40 186,792 -0.02(-0.08%)
Dec 14, 2006 23.29 23.57 23.06 23.42 222,756 +0.13(+0.56%)
Dec 13, 2006 23.06 23.34 22.95 23.29 188,752 +0.31(+1.33%)
Dec 12, 2006 23.28 23.28 22.53 22.98 389,180 -0.52(-2.21%)
Dec 11, 2006 24.15 24.23 23.39 23.50 228,405 -0.65(-2.69%)
Dec 08, 2006 24.22 24.23 23.56 24.15 339,372 -0.06(-0.23%)
Dec 07, 2006 23.69 24.34 23.47 24.21 622,580 +0.70(+2.96%)
Dec 06, 2006 22.84 23.59 22.71 23.51 339,537 +0.55(+2.38%)
Dec 05, 2006 23.66 23.76 22.73 22.96 384,949 -0.65(-2.75%)
Dec 04, 2006 23.42 23.87 23.28 23.61 320,230 +0.19(+0.79%)
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.