Olympic Steel Inc (NQ: ZEUS )

37.84 -1.70 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 30.47 30.01 30.01 30.01 44,079 -0.39(-1.27%)
Dec 30, 2009 30.30 30.63 29.93 30.40 71,246 -0.17(-0.54%)
Dec 29, 2009 30.94 31.04 30.15 30.56 71,846 -0.37(-1.19%)
Dec 28, 2009 31.81 31.96 30.80 30.93 86,165 -0.65(-2.07%)
Dec 24, 2009 31.21 31.77 31.06 31.58 39,128 +0.53(+1.72%)
Dec 23, 2009 30.78 31.26 30.62 31.05 63,495 +0.42(+1.38%)
Dec 22, 2009 30.28 30.74 29.64 30.63 109,739 +0.36(+1.19%)
Dec 21, 2009 29.93 30.56 29.86 30.27 156,697 +0.31(+1.05%)
Dec 18, 2009 29.22 29.95 29.12 29.95 289,595 +1.12(+3.90%)
Dec 17, 2009 28.79 29.32 28.68 28.83 72,782 -0.20(-0.70%)
Dec 16, 2009 28.89 29.09 28.79 29.03 98,460 +0.21(+0.73%)
Dec 15, 2009 28.65 29.01 28.42 28.82 199,065 -0.07(-0.25%)
Dec 14, 2009 28.90 29.01 28.74 28.89 359,657 +0.03(+0.10%)
Dec 11, 2009 28.88 29.01 28.47 28.87 82,002 +0.11(+0.38%)
Dec 10, 2009 28.50 29.01 28.22 28.76 199,437 +0.43(+1.53%)
Dec 09, 2009 27.34 28.53 26.95 28.32 190,997 +1.09(+3.99%)
Dec 08, 2009 27.01 27.52 26.65 27.24 107,418 -0.06(-0.24%)
Dec 07, 2009 27.44 27.95 27.04 27.30 96,198 -0.29(-1.03%)
Dec 04, 2009 27.08 28.05 26.52 27.59 168,989 +0.96(+3.60%)
Dec 03, 2009 27.60 27.71 26.56 26.63 160,817 -0.74(-2.69%)
Dec 02, 2009 26.80 28.09 25.83 27.37 266,448 +0.53(+1.99%)
Dec 01, 2009 25.74 26.93 25.66 26.83 283,954 +1.29(+5.05%)
Nov 30, 2009 25.44 25.55 24.87 25.54 235,280 +0.24(+0.95%)
Nov 27, 2009 24.90 25.64 24.05 25.30 61,677 -0.76(-2.90%)
Nov 25, 2009 25.92 26.20 25.66 26.06 43,914 +0.28(+1.07%)
Nov 24, 2009 25.46 25.95 25.29 25.78 157,070 +0.06(+0.25%)
Nov 23, 2009 25.35 25.97 25.33 25.72 123,293 +0.68(+2.72%)
Nov 20, 2009 24.45 25.21 24.10 25.04 165,978 +0.35(+1.42%)
Nov 19, 2009 24.81 24.90 24.19 24.69 212,283 -0.52(-2.08%)
Nov 18, 2009 25.28 25.52 25.04 25.21 256,399 +0.02(+0.07%)
Nov 17, 2009 25.01 25.60 24.97 25.19 278,642 +0.14(+0.55%)
Nov 16, 2009 24.14 25.10 24.14 25.05 130,926 +1.04(+4.33%)
Nov 13, 2009 23.92 24.21 23.51 24.01 112,742 +0.26(+1.08%)
Nov 12, 2009 24.47 24.96 23.65 23.76 111,603 -0.77(-3.15%)
Nov 11, 2009 23.70 24.55 23.70 24.53 238,899 +1.10(+4.72%)
Nov 10, 2009 24.44 24.58 23.38 23.42 214,914 -0.83(-3.42%)
Nov 09, 2009 24.01 24.67 24.00 24.25 162,837 +0.50(+2.09%)
Nov 06, 2009 23.19 23.88 22.87 23.76 280,279 +0.24(+1.02%)
Nov 05, 2009 23.84 24.01 22.78 23.52 638,376 -1.36(-5.48%)
Nov 04, 2009 24.81 25.76 24.49 24.88 253,585 +0.39(+1.58%)
Nov 03, 2009 23.13 24.74 22.74 24.49 301,606 +1.13(+4.85%)
Nov 02, 2009 23.24 24.15 22.53 23.36 407,054 +0.07(+0.32%)
Oct 30, 2009 24.83 25.28 23.07 23.29 376,120 -1.82(-7.26%)
Oct 29, 2009 24.85 25.59 24.78 25.11 264,749 +0.72(+2.94%)
Oct 28, 2009 25.89 26.23 24.12 24.39 292,523 -1.64(-6.29%)
Oct 27, 2009 26.88 26.88 25.49 26.03 221,737 -0.64(-2.38%)
Oct 26, 2009 27.35 28.70 26.28 26.66 290,189 -0.74(-2.69%)
Oct 23, 2009 27.62 28.69 27.29 27.40 116,889 -0.51(-1.81%)
Oct 22, 2009 28.54 29.13 27.61 27.91 266,382 -0.76(-2.66%)
Oct 21, 2009 28.39 29.91 28.28 28.67 250,480 +0.15(+0.52%)
Oct 20, 2009 27.82 28.61 27.61 28.52 251,128 +0.50(+1.77%)
Oct 19, 2009 28.31 28.55 27.92 28.03 209,123 -0.03(-0.10%)
Oct 16, 2009 27.89 28.14 27.35 28.05 201,176 -0.15(-0.52%)
Oct 15, 2009 27.12 28.37 26.93 28.20 207,275 +0.71(+2.58%)
Oct 14, 2009 27.34 27.52 26.80 27.49 192,874 +0.60(+2.22%)
Oct 13, 2009 26.54 26.93 25.84 26.89 114,903 +0.40(+1.49%)
Oct 12, 2009 27.30 27.38 26.07 26.50 182,842 -0.84(-3.06%)
Oct 09, 2009 27.17 27.38 26.95 27.34 120,788 +0.06(+0.24%)
Oct 08, 2009 27.09 27.46 26.90 27.27 151,501 +0.53(+2.00%)
Oct 07, 2009 26.10 27.11 25.61 26.74 141,081 +0.43(+1.64%)
Oct 06, 2009 26.13 26.88 25.77 26.31 153,690 +0.48(+1.85%)
Oct 05, 2009 24.91 26.09 24.89 25.83 162,237 +1.16(+4.70%)
Oct 02, 2009 25.00 25.31 24.54 24.67 175,938 -0.56(-2.23%)
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.