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 (%)
May 30, 2008 59.59 61.14 58.84 60.24 389,991 +1.17(+1.98%)
May 29, 2008 58.77 60.06 57.94 59.08 229,350 +0.31(+0.52%)
May 28, 2008 57.18 58.81 57.10 58.77 302,633 +1.53(+2.67%)
May 27, 2008 58.40 58.40 56.94 57.24 1,040,446 -0.45(-0.77%)
May 26, 2008 57.28 58.79 55.67 57.69 563,339 +0.00(+0.00%)
May 23, 2008 57.28 58.79 55.67 57.69 563,339 +2.64(+4.80%)
May 22, 2008 54.26 56.41 54.00 55.04 238,328 +1.14(+2.12%)
May 21, 2008 56.42 57.01 53.53 53.90 296,942 -2.20(-3.92%)
May 20, 2008 52.23 56.48 52.01 56.10 528,082 +3.60(+6.85%)
May 19, 2008 50.93 53.41 50.85 52.50 350,373 +1.58(+3.09%)
May 16, 2008 51.43 51.55 50.06 50.93 136,092 -0.45(-0.87%)
May 15, 2008 50.17 51.78 50.12 51.37 279,678 +1.13(+2.25%)
May 14, 2008 50.16 51.58 49.83 50.24 219,032 +0.16(+0.31%)
May 13, 2008 49.80 50.53 49.28 50.08 150,220 +0.43(+0.86%)
May 12, 2008 49.62 50.07 48.67 49.66 174,508 -0.08(-0.17%)
May 09, 2008 49.74 49.79 48.80 49.74 129,031 -0.31(-0.61%)
May 08, 2008 49.77 50.53 49.65 50.05 184,208 +0.26(+0.52%)
May 07, 2008 50.35 50.92 49.55 49.79 121,754 -0.71(-1.41%)
May 06, 2008 49.05 50.83 49.05 50.50 228,969 +1.45(+2.95%)
May 05, 2008 48.03 49.58 48.03 49.05 249,847 +1.22(+2.56%)
May 02, 2008 47.38 48.28 46.75 47.83 276,803 +1.11(+2.38%)
May 01, 2008 48.63 48.63 45.98 46.72 401,357 -0.75(-1.58%)
Apr 30, 2008 48.81 49.24 45.86 47.47 791,054 +1.02(+2.20%)
Apr 29, 2008 45.66 46.54 44.96 46.45 420,645 +0.68(+1.48%)
Apr 28, 2008 44.04 46.56 44.04 45.77 369,847 +1.43(+3.22%)
Apr 25, 2008 42.92 44.50 41.97 44.34 174,559 +1.70(+3.98%)
Apr 24, 2008 43.39 43.61 41.81 42.65 110,449 -0.88(-2.02%)
Apr 23, 2008 44.27 44.61 42.92 43.53 163,012 -0.64(-1.45%)
Apr 22, 2008 45.41 46.16 43.13 44.17 248,541 -1.21(-2.66%)
Apr 21, 2008 44.22 45.68 43.59 45.37 184,348 +0.67(+1.49%)
Apr 18, 2008 44.46 44.78 43.21 44.71 197,925 +0.75(+1.71%)
Apr 17, 2008 43.28 44.28 42.71 43.95 130,400 +0.67(+1.54%)
Apr 16, 2008 41.94 44.03 41.94 43.29 174,902 +1.67(+4.01%)
Apr 15, 2008 42.17 42.51 41.03 41.62 176,958 -0.36(-0.86%)
Apr 14, 2008 42.37 42.61 41.51 41.98 125,049 -0.32(-0.75%)
Apr 11, 2008 43.09 43.16 41.95 42.30 133,415 -1.41(-3.22%)
Apr 10, 2008 43.16 43.95 42.55 43.70 129,737 +0.62(+1.44%)
Apr 09, 2008 44.04 44.43 42.37 43.08 219,978 -0.67(-1.53%)
Apr 08, 2008 43.43 44.59 43.24 43.75 139,054 -0.17(-0.38%)
Apr 07, 2008 44.51 45.40 43.23 43.92 159,807 -0.48(-1.09%)
Apr 04, 2008 44.14 44.68 43.65 44.40 144,060 +0.66(+1.50%)
Apr 03, 2008 43.09 44.72 42.99 43.74 194,580 +0.12(+0.28%)
Apr 02, 2008 42.50 43.78 42.39 43.62 150,990 +1.03(+2.42%)
Apr 01, 2008 42.63 42.71 41.49 42.59 253,038 +0.78(+1.86%)
Mar 31, 2008 42.16 42.43 41.37 41.81 251,799 +0.32(+0.78%)
Mar 28, 2008 42.05 42.05 40.65 41.49 302,486 -0.58(-1.39%)
Mar 27, 2008 41.27 42.53 41.09 42.07 254,448 +0.98(+2.39%)
Mar 26, 2008 39.41 41.43 39.37 41.09 256,764 +1.69(+4.28%)
Mar 25, 2008 39.47 39.54 38.95 39.40 152,398 +0.02(+0.05%)
Mar 24, 2008 37.06 39.81 37.04 39.38 214,367 +1.68(+4.45%)
Mar 21, 2008 38.10 38.10 36.17 37.71 389,819 +0.00(+0.00%)
Mar 20, 2008 38.10 38.10 36.17 37.71 389,819 -0.97(-2.52%)
Mar 19, 2008 42.05 42.36 38.63 38.68 206,302 -3.06(-7.33%)
Mar 18, 2008 41.41 42.22 40.17 41.74 172,287 +1.16(+2.86%)
Mar 17, 2008 38.67 41.29 38.67 40.58 237,752 +0.95(+2.39%)
Mar 14, 2008 40.32 41.22 38.95 39.63 190,485 -0.42(-1.04%)
Mar 13, 2008 38.64 40.05 38.32 40.05 332,911 +0.88(+2.25%)
Mar 12, 2008 39.16 39.60 38.66 39.17 121,811 +0.19(+0.50%)
Mar 11, 2008 38.19 39.10 37.64 38.98 235,091 +2.06(+5.58%)
Mar 10, 2008 37.35 38.16 36.45 36.92 173,214 -0.38(-1.02%)
Mar 07, 2008 38.19 39.15 36.95 37.30 209,699 -1.09(-2.85%)
Mar 06, 2008 39.27 39.88 38.39 38.39 145,519 -1.18(-2.98%)
Mar 05, 2008 39.95 39.95 38.95 39.57 133,973 -0.20(-0.51%)
Mar 04, 2008 39.98 40.18 38.85 39.77 278,810 +0.05(+0.12%)
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.