Olympic Steel Inc (NQ: ZEUS )

39.48 +0.94 (+2.44%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.82 24.67 23.38 24.20 78,293 +0.32(+1.36%)
Jul 28, 2011 24.01 24.47 23.82 23.87 27,829 -0.07(-0.31%)
Jul 27, 2011 25.54 25.54 23.82 23.95 69,850 -1.43(-5.65%)
Jul 26, 2011 26.53 27.03 25.31 25.38 57,837 -1.04(-3.92%)
Jul 25, 2011 26.37 27.00 25.70 26.42 65,436 -0.23(-0.87%)
Jul 22, 2011 26.86 26.92 26.35 26.65 52,384 +0.30(+1.12%)
Jul 21, 2011 25.85 26.46 25.85 26.35 57,378 +0.55(+2.12%)
Jul 20, 2011 26.05 26.39 25.62 25.81 39,229 -0.15(-0.57%)
Jul 19, 2011 25.45 26.03 25.45 25.95 32,644 +0.73(+2.90%)
Jul 18, 2011 25.27 25.37 24.61 25.22 36,659 -0.01(-0.04%)
Jul 15, 2011 25.22 25.68 25.06 25.23 47,063 +0.14(+0.55%)
Jul 14, 2011 25.93 25.95 24.83 25.09 52,647 -0.32(-1.27%)
Jul 13, 2011 25.82 25.95 24.95 25.42 30,145 +0.54(+2.16%)
Jul 12, 2011 24.72 25.32 24.72 24.88 38,224 +0.07(+0.30%)
Jul 11, 2011 25.04 25.48 24.72 24.81 39,700 -0.87(-3.39%)
Jul 08, 2011 25.63 25.75 24.70 25.68 66,795 +0.23(+0.91%)
Jul 07, 2011 25.34 25.59 24.95 25.45 45,306 +0.42(+1.66%)
Jul 06, 2011 25.46 25.46 24.83 25.03 35,389 -0.53(-2.06%)
Jul 05, 2011 25.51 25.69 25.20 25.56 26,922 -0.04(-0.14%)
Jul 01, 2011 25.50 25.85 25.32 25.59 35,163 +0.12(+0.47%)
Jun 30, 2011 25.21 25.57 25.18 25.47 39,788 +0.43(+1.70%)
Jun 29, 2011 24.58 25.12 24.35 25.05 54,898 +0.51(+2.07%)
Jun 28, 2011 24.23 24.56 24.16 24.54 35,852 +0.42(+1.75%)
Jun 27, 2011 23.85 24.20 23.71 24.12 49,463 +0.25(+1.07%)
Jun 24, 2011 24.15 24.35 23.79 23.86 142,684 -0.20(-0.85%)
Jun 23, 2011 23.74 24.16 23.17 24.07 47,244 +0.00(+0.00%)
Jun 22, 2011 24.33 24.57 23.87 24.07 79,821 -0.45(-1.85%)
Jun 21, 2011 24.21 24.74 24.21 24.52 45,497 +0.46(+1.92%)
Jun 20, 2011 23.68 24.06 22.91 24.06 75,278 +0.80(+3.46%)
Jun 17, 2011 23.38 23.63 23.04 23.25 79,323 +0.06(+0.24%)
Jun 16, 2011 23.50 23.73 23.04 23.20 49,843 -0.24(-1.03%)
Jun 15, 2011 23.71 24.00 23.22 23.44 38,604 -0.62(-2.58%)
Jun 14, 2011 23.89 24.33 23.51 24.06 66,464 +0.58(+2.48%)
Jun 13, 2011 24.21 24.21 22.99 23.47 154,314 -0.69(-2.87%)
Jun 10, 2011 24.90 24.90 24.09 24.17 89,539 -0.93(-3.69%)
Jun 09, 2011 25.49 25.69 25.01 25.09 71,471 -0.35(-1.38%)
Jun 08, 2011 25.57 25.96 25.32 25.45 88,157 -0.19(-0.76%)
Jun 07, 2011 25.70 26.00 25.39 25.64 59,529 +0.41(+1.61%)
Jun 06, 2011 25.69 25.93 25.02 25.23 125,763 +0.14(+0.55%)
Jun 03, 2011 25.21 25.63 24.89 25.09 58,918 -1.11(-4.24%)
May 24, 2011 26.73 27.32 26.20 26.20 78,781 -0.45(-1.70%)
May 23, 2011 27.48 27.76 26.22 26.66 144,018 -1.23(-4.41%)
May 20, 2011 28.02 28.21 27.20 27.89 97,502 -0.28(-1.00%)
May 19, 2011 28.51 29.13 28.00 28.17 135,123 +0.51(+1.86%)
May 18, 2011 27.17 28.33 27.17 27.66 120,554 +0.80(+3.00%)
May 17, 2011 26.31 27.08 26.12 26.85 94,724 +0.43(+1.61%)
May 16, 2011 26.71 27.71 26.42 26.43 99,393 -0.14(-0.52%)
May 13, 2011 27.42 27.65 26.29 26.56 56,108 -0.78(-2.84%)
May 12, 2011 27.22 27.46 26.45 27.34 137,719 -0.02(-0.07%)
May 11, 2011 27.29 27.44 26.64 27.36 136,615 +0.04(+0.14%)
May 10, 2011 27.56 27.74 27.14 27.32 163,002 -0.12(-0.44%)
May 09, 2011 25.90 27.80 25.90 27.44 223,470 +1.77(+6.88%)
May 06, 2011 28.41 28.41 24.99 25.68 331,561 +0.09(+0.36%)
May 05, 2011 25.61 26.43 24.96 25.58 124,344 -0.17(-0.65%)
May 04, 2011 26.57 26.57 25.73 25.75 39,511 -0.85(-3.20%)
May 03, 2011 27.02 27.27 26.29 26.60 42,164 -0.33(-1.24%)
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.