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 (%)
Dec 31, 2007 29.30 29.76 29.10 29.40 108,419 -0.16(-0.53%)
Dec 28, 2007 29.66 30.29 29.40 29.56 82,389 +0.29(+0.98%)
Dec 27, 2007 30.23 30.47 29.01 29.27 104,503 -0.95(-3.16%)
Dec 26, 2007 29.70 30.46 29.53 30.23 154,529 +0.56(+1.88%)
Dec 24, 2007 29.05 29.81 28.86 29.67 50,419 +0.20(+0.69%)
Dec 21, 2007 29.65 29.88 29.05 29.47 257,093 +0.35(+1.21%)
Dec 20, 2007 28.92 29.11 28.28 29.11 226,070 +0.51(+1.78%)
Dec 19, 2007 28.49 29.29 28.37 28.60 164,637 -0.14(-0.48%)
Dec 18, 2007 28.55 29.11 28.23 28.74 288,141 +0.60(+2.14%)
Dec 17, 2007 28.68 29.27 28.12 28.14 288,305 -0.83(-2.88%)
Dec 14, 2007 28.96 29.48 28.71 28.97 191,980 -0.43(-1.45%)
Dec 13, 2007 28.55 29.67 28.52 29.40 289,747 +0.57(+1.99%)
Dec 12, 2007 29.67 30.47 28.56 28.83 285,136 -0.40(-1.36%)
Dec 11, 2007 30.60 30.60 28.74 29.22 474,527 -1.37(-4.48%)
Dec 10, 2007 28.75 30.78 28.38 30.60 429,518 +1.84(+6.38%)
Dec 07, 2007 27.83 28.79 27.79 28.76 316,382 -0.03(-0.10%)
Dec 06, 2007 26.85 29.65 26.35 28.79 690,084 +1.92(+7.14%)
Dec 05, 2007 24.83 26.94 24.55 26.87 392,073 +2.36(+9.65%)
Dec 04, 2007 24.51 25.16 24.27 24.51 249,551 -0.18(-0.71%)
Dec 03, 2007 24.38 25.91 24.13 24.68 410,735 +0.45(+1.84%)
Nov 30, 2007 27.74 28.06 24.22 24.24 635,465 +0.70(+2.95%)
Nov 29, 2007 23.48 24.04 23.12 23.54 314,138 +0.10(+0.44%)
Nov 28, 2007 24.74 24.90 23.37 23.44 222,652 -1.08(-4.42%)
Nov 27, 2007 22.83 24.73 22.33 24.52 379,797 +1.81(+7.96%)
Nov 26, 2007 22.80 23.45 22.67 22.72 70,086 -0.34(-1.49%)
Nov 23, 2007 23.28 23.84 22.89 23.06 47,317 +0.14(+0.61%)
Nov 21, 2007 22.97 23.34 22.50 22.92 53,168 -0.29(-1.24%)
Nov 20, 2007 22.65 23.97 22.65 23.21 195,450 +0.69(+3.05%)
Nov 19, 2007 22.90 23.08 21.86 22.52 170,628 -0.24(-1.06%)
Nov 16, 2007 22.56 22.95 22.26 22.76 203,925 +0.30(+1.32%)
Nov 15, 2007 22.42 22.60 22.06 22.47 177,463 -0.10(-0.45%)
Nov 14, 2007 22.35 22.77 22.07 22.57 191,700 +0.43(+1.93%)
Nov 13, 2007 22.51 23.51 21.90 22.14 278,517 -0.12(-0.54%)
Nov 12, 2007 22.65 22.83 22.06 22.26 183,077 -0.44(-1.92%)
Nov 09, 2007 22.98 23.71 22.33 22.70 202,880 -0.51(-2.20%)
Nov 08, 2007 22.37 23.43 22.25 23.21 235,144 +1.04(+4.68%)
Nov 07, 2007 22.38 22.68 21.97 22.17 180,070 -0.58(-2.57%)
Nov 06, 2007 22.38 23.14 21.79 22.75 132,937 +0.41(+1.83%)
Nov 05, 2007 21.98 22.78 21.85 22.35 253,186 -0.17(-0.74%)
Nov 02, 2007 23.01 23.06 21.95 22.51 137,986 -0.22(-0.98%)
Nov 01, 2007 23.72 24.03 21.33 22.73 626,157 -1.40(-5.80%)
Oct 31, 2007 24.20 24.78 23.40 24.13 156,982 +0.19(+0.81%)
Oct 30, 2007 24.68 24.92 23.88 23.94 115,864 -1.09(-4.37%)
Oct 29, 2007 24.79 25.53 24.49 25.03 157,593 +0.44(+1.77%)
Oct 26, 2007 23.33 24.63 23.24 24.60 147,251 +1.62(+7.06%)
Oct 25, 2007 24.42 24.42 22.98 22.98 199,195 -1.36(-5.60%)
Oct 24, 2007 24.84 25.02 23.63 24.34 198,219 -0.70(-2.81%)
Oct 23, 2007 25.15 25.53 24.63 25.04 74,866 +0.04(+0.15%)
Oct 22, 2007 25.07 25.13 23.98 25.01 112,275 -0.31(-1.21%)
Oct 19, 2007 25.84 25.95 24.69 25.31 112,535 -0.54(-2.08%)
Oct 18, 2007 24.52 26.05 23.76 25.85 179,294 +1.07(+4.30%)
Oct 17, 2007 24.94 25.10 23.91 24.78 175,242 +0.19(+0.79%)
Oct 16, 2007 24.41 25.08 23.81 24.59 166,110 +0.01(+0.04%)
Oct 15, 2007 24.99 25.26 24.15 24.58 138,396 -0.45(-1.78%)
Oct 12, 2007 25.60 25.60 24.29 25.02 154,654 -0.69(-2.67%)
Oct 11, 2007 26.32 26.41 25.09 25.71 108,316 -0.36(-1.39%)
Oct 10, 2007 26.42 26.55 25.62 26.07 167,882 -0.45(-1.71%)
Oct 09, 2007 25.61 26.93 25.61 26.53 129,256 +0.75(+2.91%)
Oct 08, 2007 26.02 26.64 25.66 25.78 254,830 -0.19(-0.71%)
Oct 05, 2007 25.47 26.63 25.12 25.96 269,635 +0.71(+2.83%)
Oct 04, 2007 25.35 25.35 24.51 25.25 196,899 -0.06(-0.22%)
Oct 03, 2007 25.40 25.66 24.87 25.30 187,858 -0.32(-1.27%)
Oct 02, 2007 25.62 25.78 24.87 25.63 204,659 -0.01(-0.04%)
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.