Olympic Steel Inc (NQ: ZEUS )

35.16 +0.67 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.97 17.36 16.90 17.27 200,461 +0.71(+4.31%)
May 28, 2009 16.34 16.87 15.93 16.56 181,983 +0.67(+4.19%)
May 27, 2009 15.72 17.13 15.72 15.89 223,735 -0.02(-0.12%)
May 26, 2009 15.36 16.22 15.25 15.91 201,624 +0.55(+3.61%)
May 22, 2009 16.33 16.76 15.30 15.36 177,417 -0.79(-4.88%)
May 21, 2009 16.66 16.86 15.93 16.14 154,429 -0.90(-5.29%)
May 20, 2009 17.51 18.35 16.91 17.05 244,346 -0.18(-1.04%)
May 19, 2009 16.13 17.57 15.98 17.22 330,641 +1.27(+7.94%)
May 18, 2009 15.45 16.39 15.44 15.96 199,012 +0.65(+4.23%)
May 15, 2009 15.50 16.02 15.02 15.31 178,001 -0.36(-2.28%)
May 14, 2009 15.52 16.06 15.02 15.67 235,198 +0.17(+1.09%)
May 13, 2009 16.66 16.67 15.45 15.50 192,556 -1.64(-9.58%)
May 12, 2009 18.01 18.14 16.66 17.14 186,762 -0.53(-2.98%)
May 11, 2009 18.51 18.51 17.27 17.66 181,449 -1.41(-7.38%)
May 08, 2009 18.73 19.08 18.14 19.07 146,045 +1.03(+5.72%)
May 07, 2009 19.23 19.50 17.61 18.04 361,031 -1.23(-6.38%)
May 06, 2009 20.14 20.34 18.84 19.27 398,424 -0.44(-2.24%)
May 05, 2009 20.09 20.23 19.02 19.71 504,926 -0.54(-2.64%)
May 04, 2009 20.06 21.12 19.69 20.25 561,804 +0.72(+3.70%)
May 01, 2009 17.10 20.09 17.08 19.52 745,387 +2.31(+13.41%)
Apr 30, 2009 16.46 18.04 16.24 17.21 713,747 +0.85(+5.22%)
Apr 29, 2009 16.28 18.01 16.14 16.36 691,945 -2.30(-12.32%)
Apr 28, 2009 18.12 19.04 17.84 18.66 263,194 +0.25(+1.38%)
Apr 27, 2009 19.52 19.52 18.04 18.41 208,776 -1.58(-7.89%)
Apr 24, 2009 18.84 20.50 18.68 19.98 381,280 +1.20(+6.40%)
Apr 23, 2009 19.99 20.22 18.42 18.78 280,283 -1.21(-6.06%)
Apr 22, 2009 19.39 20.80 18.90 19.99 336,349 +0.21(+1.04%)
Apr 21, 2009 18.63 20.03 18.56 19.79 387,032 +0.69(+3.59%)
Apr 20, 2009 18.98 19.65 18.83 19.10 423,778 -0.64(-3.23%)
Apr 17, 2009 18.90 19.81 18.40 19.74 178,075 +0.94(+4.99%)
Apr 16, 2009 18.35 19.08 17.85 18.80 159,263 +0.68(+3.73%)
Apr 15, 2009 17.99 18.16 17.22 18.12 200,254 -0.05(-0.26%)
Apr 14, 2009 17.93 18.94 17.22 18.17 312,782 -0.10(-0.57%)
Apr 13, 2009 17.00 18.50 16.88 18.27 249,781 +0.86(+4.96%)
Apr 09, 2009 16.29 17.49 16.29 17.41 217,107 +1.71(+10.88%)
Apr 08, 2009 15.37 15.77 15.02 15.70 200,630 +0.66(+4.37%)
Apr 07, 2009 16.71 16.71 15.02 15.05 258,718 -2.13(-12.40%)
Apr 06, 2009 17.55 17.62 16.51 17.18 258,313 -0.64(-3.58%)
Apr 03, 2009 16.64 17.87 16.08 17.81 375,667 +1.18(+7.11%)
Apr 02, 2009 15.76 17.55 15.58 16.63 323,857 +1.45(+9.59%)
Apr 01, 2009 13.94 15.33 13.56 15.18 217,373 +0.94(+6.59%)
Mar 31, 2009 14.56 14.88 13.81 14.24 319,946 -0.01(-0.07%)
Mar 30, 2009 15.58 15.58 13.69 14.25 516,251 -2.04(-12.51%)
Mar 26, 2009 15.68 16.43 15.31 16.29 210,769 +0.99(+6.51%)
Mar 25, 2009 15.94 15.94 14.35 15.29 221,359 +0.22(+1.43%)
Mar 24, 2009 13.82 15.61 13.77 15.07 324,646 +0.34(+2.29%)
Mar 23, 2009 14.46 14.84 13.20 14.74 246,154 +1.90(+14.77%)
Mar 20, 2009 13.98 13.98 12.45 12.84 256,905 -1.05(-7.57%)
Mar 19, 2009 13.07 14.35 12.83 13.89 325,464 +0.99(+7.71%)
Mar 18, 2009 10.80 13.07 10.34 12.90 410,911 +2.04(+18.76%)
Mar 17, 2009 11.44 11.66 10.42 10.86 411,744 -0.81(-6.92%)
Mar 16, 2009 12.31 12.41 11.60 11.67 325,384 -0.47(-3.87%)
Mar 13, 2009 12.95 13.22 12.03 12.14 190,394 -0.66(-5.14%)
Mar 12, 2009 12.56 12.90 11.79 12.79 234,036 +0.12(+0.96%)
Mar 11, 2009 14.36 14.59 12.31 12.67 480,097 -0.33(-2.53%)
Mar 10, 2009 10.82 13.13 10.73 13.00 353,939 +2.54(+24.33%)
Mar 09, 2009 10.24 11.02 10.13 10.46 152,307 -0.07(-0.62%)
Mar 06, 2009 10.38 10.66 9.799 10.52 243,361 +0.26(+2.56%)
Mar 05, 2009 10.61 10.62 9.949 10.26 209,310 -0.64(-5.86%)
Mar 04, 2009 10.57 11.29 10.41 10.90 268,108 +0.75(+7.40%)
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.