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 27.05 27.48 26.47 26.57 192,125 -0.43(-1.58%)
Jun 28, 2007 27.18 27.42 26.70 27.00 326,880 -0.18(-0.65%)
Jun 27, 2007 28.46 28.46 26.89 27.18 493,938 -1.38(-4.84%)
Jun 26, 2007 29.37 29.38 28.40 28.56 161,758 -0.70(-2.41%)
Jun 25, 2007 29.72 30.27 29.25 29.26 127,137 -0.21(-0.72%)
Jun 22, 2007 29.60 30.67 29.21 29.48 266,609 +0.12(+0.41%)
Jun 21, 2007 28.98 29.42 28.36 29.35 182,759 +0.14(+0.48%)
Jun 20, 2007 30.11 30.31 29.09 29.22 186,371 -0.85(-2.84%)
Jun 19, 2007 29.80 30.37 29.77 30.07 180,115 +0.23(+0.78%)
Jun 18, 2007 30.24 30.24 29.78 29.84 121,658 -0.32(-1.05%)
Jun 15, 2007 30.36 30.58 30.07 30.15 114,971 +0.27(+0.90%)
Jun 14, 2007 29.77 30.60 29.77 29.88 91,567 +0.19(+0.62%)
Jun 13, 2007 29.07 30.02 29.04 29.70 140,209 +0.74(+2.56%)
Jun 12, 2007 29.41 29.58 28.77 28.96 106,235 -0.67(-2.25%)
Jun 11, 2007 29.99 30.32 29.60 29.62 127,529 -0.70(-2.29%)
Jun 08, 2007 29.82 30.84 29.81 30.32 101,217 +0.41(+1.36%)
Jun 07, 2007 30.39 31.07 29.54 29.91 106,212 -0.64(-2.09%)
Jun 06, 2007 31.15 31.19 30.46 30.55 127,094 -0.93(-2.95%)
Jun 05, 2007 31.39 32.03 31.13 31.48 125,284 -0.09(-0.29%)
Jun 04, 2007 31.39 31.63 31.12 31.57 116,250 -0.08(-0.26%)
Jun 01, 2007 31.29 31.92 31.29 31.65 146,866 +0.55(+1.76%)
May 31, 2007 31.40 32.13 31.05 31.11 123,915 -0.23(-0.74%)
May 30, 2007 30.53 31.51 30.41 31.34 106,298 +0.39(+1.26%)
May 29, 2007 30.14 31.06 30.13 30.95 149,492 +0.89(+2.96%)
May 25, 2007 29.25 30.26 29.25 30.06 147,797 +0.78(+2.66%)
May 24, 2007 30.15 30.68 29.12 29.28 193,098 -0.93(-3.07%)
May 23, 2007 30.30 31.05 30.13 30.21 66,415 -0.04(-0.12%)
May 22, 2007 30.60 30.99 29.94 30.24 201,462 -0.68(-2.19%)
May 21, 2007 30.48 31.13 30.23 30.92 160,253 +0.71(+2.36%)
May 18, 2007 29.76 30.42 29.58 30.21 121,579 +0.53(+1.78%)
May 17, 2007 29.60 29.86 29.15 29.68 233,725 +0.14(+0.47%)
May 16, 2007 30.44 30.75 29.46 29.54 238,984 -0.81(-2.66%)
May 15, 2007 30.39 31.30 30.13 30.35 151,011 -0.03(-0.09%)
May 14, 2007 30.93 31.42 30.37 30.37 80,923 -0.67(-2.15%)
May 11, 2007 30.44 31.19 30.13 31.04 138,958 +0.34(+1.12%)
May 10, 2007 31.31 31.46 30.50 30.70 138,117 -0.83(-2.65%)
May 09, 2007 32.29 32.44 31.43 31.53 217,080 -0.87(-2.69%)
May 08, 2007 31.98 32.42 31.17 32.41 239,017 +0.76(+2.40%)
May 07, 2007 30.65 31.64 30.65 31.64 197,995 +1.32(+4.34%)
May 04, 2007 30.71 30.91 30.12 30.33 182,719 -0.06(-0.21%)
May 03, 2007 30.72 30.88 30.19 30.39 131,755 +0.03(+0.09%)
May 02, 2007 30.22 31.08 30.22 30.37 170,268 +0.11(+0.37%)
May 01, 2007 31.39 31.39 29.72 30.25 198,806 -0.60(-1.95%)
Apr 30, 2007 31.47 32.15 30.60 30.86 272,688 -0.61(-1.94%)
Apr 27, 2007 29.99 32.29 29.21 31.47 332,762 +1.41(+4.69%)
Apr 26, 2007 30.16 30.54 29.50 30.06 175,285 -0.05(-0.15%)
Apr 25, 2007 29.69 30.57 29.54 30.11 270,984 +0.79(+2.69%)
Apr 24, 2007 29.71 30.37 29.07 29.32 281,708 -1.34(-4.36%)
Apr 23, 2007 28.80 30.69 28.80 30.65 227,687 +1.58(+5.42%)
Apr 20, 2007 29.25 29.31 28.88 29.08 106,504 +0.30(+1.03%)
Apr 19, 2007 28.37 29.19 28.21 28.78 129,995 +0.02(+0.06%)
Apr 18, 2007 29.26 29.34 28.58 28.76 137,391 -0.71(-2.42%)
Apr 17, 2007 29.80 30.07 29.20 29.48 316,632 -1.07(-3.49%)
Apr 16, 2007 30.25 30.54 30.08 30.54 93,624 +0.53(+1.76%)
Apr 13, 2007 29.81 30.02 29.63 30.01 41,011 +0.13(+0.43%)
Apr 12, 2007 29.95 30.37 29.67 29.88 68,869 -0.01(-0.03%)
Apr 11, 2007 29.89 30.12 29.53 29.89 142,258 +0.09(+0.31%)
Apr 10, 2007 29.99 30.17 29.72 29.80 73,340 -0.22(-0.74%)
Apr 09, 2007 29.71 30.35 29.55 30.02 124,114 +0.47(+1.60%)
Apr 05, 2007 29.48 29.66 29.31 29.55 78,159 +0.21(+0.73%)
Apr 04, 2007 29.30 30.13 29.08 29.34 126,228 +0.07(+0.25%)
Apr 03, 2007 29.17 29.67 29.17 29.26 118,550 +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.