Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.24 22.69 21.84 22.01 248,096 -0.28(-1.24%)
Oct 30, 2006 23.20 23.20 22.21 22.29 217,362 -0.90(-3.88%)
Oct 27, 2006 24.23 24.36 23.19 23.19 137,349 -1.04(-4.30%)
Oct 26, 2006 24.55 24.68 23.79 24.23 123,916 -0.18(-0.73%)
Oct 25, 2006 24.21 24.58 23.86 24.41 145,679 +0.25(+1.03%)
Oct 24, 2006 23.07 24.27 23.07 24.16 174,870 +1.02(+4.39%)
Oct 23, 2006 23.50 23.81 23.07 23.14 152,975 -0.39(-1.67%)
Oct 20, 2006 24.57 24.66 23.44 23.53 132,565 -0.94(-3.83%)
Oct 19, 2006 23.86 24.55 23.37 24.47 191,901 +0.49(+2.04%)
Oct 18, 2006 24.51 24.96 23.94 23.98 173,358 -0.38(-1.57%)
Oct 17, 2006 24.61 24.92 23.83 24.36 136,125 -0.53(-2.11%)
Oct 16, 2006 24.47 24.92 24.47 24.89 181,787 +0.52(+2.12%)
Oct 13, 2006 23.52 24.46 23.26 24.37 248,027 +0.80(+3.40%)
Oct 12, 2006 23.56 23.89 23.29 23.57 170,198 -0.04(-0.19%)
Oct 11, 2006 24.09 24.15 23.53 23.61 123,314 -0.70(-2.90%)
Oct 10, 2006 23.70 24.44 23.57 24.32 257,070 +0.73(+3.10%)
Oct 09, 2006 23.11 24.00 23.06 23.59 289,655 +0.48(+2.08%)
Oct 06, 2006 23.04 23.57 22.84 23.11 193,096 -0.03(-0.12%)
Oct 05, 2006 21.57 23.45 21.57 23.13 419,695 +1.64(+7.63%)
Oct 04, 2006 20.99 21.61 20.89 21.49 141,441 +0.42(+1.99%)
Oct 03, 2006 21.66 21.66 20.93 21.07 173,587 -0.79(-3.63%)
Oct 02, 2006 22.21 22.44 21.66 21.87 87,756 -0.29(-1.33%)
Sep 29, 2006 22.26 22.45 22.06 22.16 107,554 -0.06(-0.28%)
Sep 28, 2006 22.67 22.87 22.11 22.22 285,155 -0.45(-2.00%)
Sep 27, 2006 21.56 22.94 21.51 22.68 215,245 +1.09(+5.04%)
Sep 26, 2006 21.76 21.91 21.31 21.59 242,264 +0.03(+0.12%)
Sep 25, 2006 21.93 21.93 21.18 21.56 117,545 -0.40(-1.83%)
Sep 22, 2006 22.82 23.05 21.85 21.97 155,166 -0.88(-3.86%)
Sep 21, 2006 23.18 23.54 22.73 22.85 258,620 -0.20(-0.85%)
Sep 20, 2006 22.55 23.17 22.55 23.04 163,586 +0.56(+2.50%)
Sep 19, 2006 23.12 23.20 22.33 22.48 202,442 -0.57(-2.48%)
Sep 18, 2006 22.48 23.69 22.48 23.05 188,115 +0.62(+2.74%)
Sep 15, 2006 22.35 22.69 21.90 22.44 131,866 +0.26(+1.17%)
Sep 14, 2006 22.63 22.80 21.91 22.18 123,304 -0.65(-2.85%)
Sep 13, 2006 22.05 23.17 22.05 22.83 256,805 +0.67(+3.02%)
Sep 12, 2006 21.57 22.33 21.42 22.16 358,301 +0.63(+2.94%)
Sep 11, 2006 22.90 22.96 21.41 21.53 338,328 -1.25(-5.48%)
Sep 08, 2006 22.98 23.16 22.63 22.78 103,194 -0.16(-0.70%)
Sep 07, 2006 23.27 23.53 22.82 22.94 159,402 -0.66(-2.80%)
Sep 06, 2006 24.46 24.51 23.49 23.60 156,150 -1.03(-4.16%)
Sep 05, 2006 24.84 25.09 24.38 24.62 148,588 +0.22(+0.91%)
Sep 01, 2006 24.93 24.93 23.99 24.40 283,844 -0.25(-1.01%)
Aug 31, 2006 24.92 25.26 24.61 24.65 186,242 -0.16(-0.65%)
Aug 30, 2006 25.10 25.10 24.60 24.81 166,956 -0.03(-0.11%)
Aug 29, 2006 24.96 25.13 23.89 24.84 323,871 +0.19(+0.76%)
Aug 28, 2006 24.05 24.69 23.88 24.65 249,818 +0.57(+2.37%)
Aug 25, 2006 23.93 24.51 23.79 24.08 241,776 -0.08(-0.33%)
Aug 24, 2006 24.68 25.37 23.97 24.16 195,556 -0.45(-1.81%)
Aug 23, 2006 25.79 26.19 24.43 24.60 244,619 -1.23(-4.76%)
Aug 22, 2006 26.27 26.34 25.66 25.83 158,076 -0.29(-1.13%)
Aug 21, 2006 25.41 26.41 25.41 26.13 215,857 +0.60(+2.34%)
Aug 18, 2006 25.85 25.85 25.17 25.53 279,904 -0.22(-0.87%)
Aug 17, 2006 26.64 26.83 25.42 25.75 242,354 -0.88(-3.31%)
Aug 16, 2006 26.56 26.91 26.32 26.64 152,765 +0.36(+1.36%)
Aug 15, 2006 25.88 26.74 25.79 26.28 186,366 +0.83(+3.26%)
Aug 14, 2006 25.93 25.93 24.89 25.45 273,684 -0.10(-0.38%)
Aug 11, 2006 26.02 26.07 25.27 25.55 243,843 -0.47(-1.82%)
Aug 10, 2006 26.12 26.52 25.47 26.02 251,077 -0.36(-1.35%)
Aug 09, 2006 26.75 27.33 26.23 26.38 230,529 -0.02(-0.07%)
Aug 08, 2006 28.02 28.31 25.92 26.40 316,742 -1.44(-5.19%)
Aug 07, 2006 27.44 28.04 27.27 27.84 274,810 +0.29(+1.07%)
Aug 04, 2006 28.05 28.39 26.79 27.55 427,899 -0.14(-0.52%)
Aug 03, 2006 27.59 29.12 26.51 27.69 684,849 -2.14(-7.17%)
Aug 02, 2006 30.29 30.45 29.19 29.83 261,686 -0.20(-0.65%)
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.