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 (%)
Jun 29, 2007 27.04 27.48 26.46 26.57 192,138 -0.43(-1.58%)
Jun 28, 2007 27.17 27.41 26.70 27.00 326,903 -0.18(-0.65%)
Jun 27, 2007 28.45 28.46 26.89 27.17 493,972 -1.38(-4.84%)
Jun 26, 2007 29.37 29.38 28.40 28.56 161,770 -0.70(-2.41%)
Jun 25, 2007 29.71 30.27 29.25 29.26 127,146 -0.21(-0.72%)
Jun 22, 2007 29.60 30.67 29.20 29.47 266,628 +0.12(+0.41%)
Jun 21, 2007 28.98 29.42 28.36 29.35 182,771 +0.14(+0.48%)
Jun 20, 2007 30.11 30.31 29.09 29.21 186,383 -0.85(-2.84%)
Jun 19, 2007 29.80 30.36 29.77 30.07 180,128 +0.23(+0.78%)
Jun 18, 2007 30.24 30.24 29.78 29.83 121,667 -0.32(-1.05%)
Jun 15, 2007 30.35 30.58 30.07 30.15 114,979 +0.27(+0.90%)
Jun 14, 2007 29.77 30.59 29.77 29.88 91,574 +0.19(+0.62%)
Jun 13, 2007 29.07 30.02 29.04 29.70 140,219 +0.74(+2.56%)
Jun 12, 2007 29.41 29.58 28.77 28.95 106,243 -0.67(-2.25%)
Jun 11, 2007 29.98 30.32 29.60 29.62 127,538 -0.70(-2.29%)
Jun 08, 2007 29.82 30.84 29.81 30.32 101,224 +0.41(+1.36%)
Jun 07, 2007 30.39 31.07 29.54 29.91 106,219 -0.64(-2.09%)
Jun 06, 2007 31.15 31.19 30.46 30.55 127,103 -0.93(-2.95%)
Jun 05, 2007 31.39 32.03 31.13 31.48 125,293 -0.09(-0.29%)
Jun 04, 2007 31.39 31.62 31.11 31.57 116,258 -0.08(-0.26%)
Jun 01, 2007 31.29 31.92 31.29 31.65 146,876 +0.55(+1.76%)
May 31, 2007 31.40 32.12 31.05 31.10 123,923 -0.23(-0.74%)
May 30, 2007 30.53 31.51 30.41 31.34 106,305 +0.39(+1.26%)
May 29, 2007 30.14 31.06 30.13 30.95 149,503 +0.89(+2.96%)
May 25, 2007 29.25 30.26 29.25 30.06 147,807 +0.78(+2.66%)
May 24, 2007 30.15 30.68 29.12 29.28 193,112 -0.93(-3.07%)
May 23, 2007 30.30 31.05 30.13 30.21 66,419 -0.04(-0.12%)
May 22, 2007 30.59 30.98 29.94 30.24 201,476 -0.68(-2.19%)
May 21, 2007 30.47 31.12 30.22 30.92 160,264 +0.71(+2.36%)
May 18, 2007 29.76 30.42 29.58 30.21 121,587 +0.53(+1.78%)
May 17, 2007 29.59 29.85 29.15 29.68 233,741 +0.14(+0.47%)
May 16, 2007 30.44 30.74 29.45 29.54 239,000 -0.81(-2.66%)
May 15, 2007 30.39 31.30 30.13 30.34 151,021 -0.03(-0.09%)
May 14, 2007 30.93 31.42 30.36 30.37 80,929 -0.67(-2.15%)
May 11, 2007 30.44 31.19 30.13 31.04 138,968 +0.34(+1.12%)
May 10, 2007 31.31 31.46 30.49 30.70 138,126 -0.83(-2.65%)
May 09, 2007 32.29 32.44 31.43 31.53 217,095 -0.87(-2.69%)
May 08, 2007 31.98 32.42 31.17 32.40 239,034 +0.76(+2.40%)
May 07, 2007 30.65 31.64 30.65 31.64 198,009 +1.32(+4.34%)
May 04, 2007 30.71 30.91 30.12 30.33 182,731 -0.06(-0.21%)
May 03, 2007 30.72 30.87 30.19 30.39 131,764 +0.03(+0.09%)
May 02, 2007 30.21 31.08 30.21 30.36 170,280 +0.11(+0.37%)
May 01, 2007 31.38 31.38 29.71 30.25 198,820 -0.60(-1.95%)
Apr 30, 2007 31.47 32.14 30.59 30.85 272,707 -0.61(-1.94%)
Apr 27, 2007 29.99 32.29 29.20 31.47 332,786 +1.41(+4.69%)
Apr 26, 2007 30.16 30.54 29.50 30.06 175,298 -0.05(-0.15%)
Apr 25, 2007 29.69 30.57 29.54 30.10 271,003 +0.79(+2.69%)
Apr 24, 2007 29.70 30.36 29.07 29.32 281,727 -1.34(-4.36%)
Apr 23, 2007 28.80 30.69 28.80 30.65 227,703 +1.58(+5.42%)
Apr 20, 2007 29.25 29.31 28.88 29.07 106,511 +0.30(+1.03%)
Apr 19, 2007 28.37 29.19 28.21 28.78 130,004 +0.02(+0.06%)
Apr 18, 2007 29.26 29.33 28.57 28.76 137,401 -0.71(-2.42%)
Apr 17, 2007 29.80 30.07 29.20 29.47 316,654 -1.07(-3.49%)
Apr 16, 2007 30.25 30.54 30.08 30.54 93,630 +0.53(+1.76%)
Apr 13, 2007 29.81 30.02 29.63 30.01 41,014 +0.13(+0.43%)
Apr 12, 2007 29.95 30.36 29.67 29.88 68,874 -0.01(-0.03%)
Apr 11, 2007 29.89 30.12 29.53 29.89 142,268 +0.09(+0.31%)
Apr 10, 2007 29.99 30.17 29.71 29.80 73,345 -0.22(-0.74%)
Apr 09, 2007 29.70 30.34 29.55 30.02 124,123 +0.47(+1.60%)
Apr 05, 2007 29.48 29.66 29.31 29.55 78,164 +0.21(+0.73%)
Apr 04, 2007 29.30 30.13 29.07 29.33 126,237 +0.07(+0.25%)
Apr 03, 2007 29.17 29.67 29.17 29.26 118,558 +0.11(+0.38%)
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.