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 (%)
Mar 31, 2010 30.02 30.68 30.02 30.29 84,427 +0.13(+0.43%)
Mar 30, 2010 30.46 30.99 29.97 30.16 62,526 -0.27(-0.88%)
Mar 29, 2010 29.91 30.50 29.73 30.43 85,366 +0.71(+2.40%)
Mar 26, 2010 29.59 30.22 29.00 29.72 86,107 +0.43(+1.46%)
Mar 25, 2010 30.36 30.77 29.27 29.29 82,711 -0.71(-2.35%)
Mar 24, 2010 30.33 30.61 29.83 29.99 86,796 -0.59(-1.94%)
Mar 23, 2010 29.79 30.62 29.54 30.59 130,740 +0.86(+2.90%)
Mar 22, 2010 27.80 29.81 27.39 29.73 168,219 +1.58(+5.60%)
Mar 19, 2010 29.05 29.08 27.82 28.15 110,606 -0.69(-2.38%)
Mar 18, 2010 29.52 29.92 28.80 28.83 73,528 -0.85(-2.88%)
Mar 17, 2010 29.05 29.88 28.87 29.69 172,744 +0.61(+2.11%)
Mar 16, 2010 28.15 29.31 27.86 29.08 180,749 +1.01(+3.60%)
Mar 15, 2010 27.55 28.11 27.40 28.06 126,037 +0.11(+0.40%)
Mar 12, 2010 28.08 28.25 27.69 27.95 88,327 +0.09(+0.33%)
Mar 11, 2010 28.00 28.32 27.80 27.86 97,606 -0.40(-1.41%)
Mar 10, 2010 28.26 28.60 27.92 28.26 116,708 -0.04(-0.13%)
Mar 09, 2010 28.31 28.74 27.95 28.30 95,309 -0.20(-0.72%)
Mar 08, 2010 28.24 28.63 28.01 28.50 58,463 +0.27(+0.95%)
Mar 05, 2010 27.37 28.23 27.26 28.23 100,841 +1.10(+4.07%)
Mar 04, 2010 26.61 27.21 26.46 27.13 93,728 +0.52(+1.95%)
Mar 03, 2010 26.82 27.25 26.51 26.61 194,529 +0.10(+0.38%)
Mar 02, 2010 26.44 26.84 26.01 26.51 166,468 +0.17(+0.63%)
Mar 01, 2010 25.93 26.70 25.63 26.34 180,709 +0.68(+2.64%)
Feb 26, 2010 27.26 27.46 25.54 25.66 303,489 -1.77(-6.46%)
Feb 25, 2010 28.81 28.81 26.91 27.43 460,782 -2.77(-9.18%)
Feb 24, 2010 29.99 30.98 29.39 30.21 204,290 +0.25(+0.84%)
Feb 23, 2010 30.16 30.37 28.88 29.96 159,820 -0.32(-1.04%)
Feb 22, 2010 29.99 30.57 29.54 30.27 61,676 +0.45(+1.52%)
Feb 19, 2010 29.63 29.82 29.21 29.82 178,561 +0.15(+0.50%)
Feb 18, 2010 28.76 29.74 28.76 29.67 138,572 +0.96(+3.36%)
Feb 17, 2010 29.49 29.54 28.51 28.71 144,974 -0.62(-2.12%)
Feb 16, 2010 27.67 29.33 27.47 29.33 122,377 +1.68(+6.07%)
Feb 12, 2010 26.68 27.65 27.65 27.65 88,224 +0.52(+1.91%)
Feb 11, 2010 25.96 27.18 25.96 27.13 92,879 +1.19(+4.57%)
Feb 10, 2010 26.19 26.29 25.56 25.94 68,054 -0.53(-2.00%)
Feb 09, 2010 25.62 26.53 25.62 26.47 122,274 +1.40(+5.58%)
Feb 08, 2010 26.02 26.08 25.05 25.07 139,125 -0.90(-3.46%)
Feb 05, 2010 25.39 26.17 24.75 25.97 160,255 +0.55(+2.15%)
Feb 04, 2010 26.93 26.93 25.37 25.42 216,287 -1.77(-6.51%)
Feb 03, 2010 27.42 27.82 26.64 27.19 129,837 -0.34(-1.25%)
Feb 02, 2010 26.80 27.64 26.52 27.54 104,752 +0.87(+3.27%)
Feb 01, 2010 25.91 26.72 25.91 26.67 78,800 +0.95(+3.68%)
Jan 29, 2010 26.20 26.94 25.64 25.72 162,615 -0.27(-1.03%)
Jan 28, 2010 26.22 26.59 25.88 25.99 102,089 -0.21(-0.81%)
Jan 27, 2010 26.79 27.18 26.04 26.20 146,261 -0.64(-2.38%)
Jan 26, 2010 27.70 27.70 26.82 26.84 132,627 -1.14(-4.08%)
Jan 25, 2010 28.48 28.80 27.70 27.98 130,306 -0.23(-0.82%)
Jan 22, 2010 28.55 29.41 28.06 28.21 150,740 -0.45(-1.58%)
Jan 21, 2010 29.69 29.69 28.53 28.67 153,480 -0.84(-2.86%)
Jan 20, 2010 29.65 30.03 29.41 29.51 111,739 -0.57(-1.91%)
Jan 19, 2010 29.68 30.29 29.50 30.09 85,372 +0.56(+1.88%)
Jan 15, 2010 29.73 29.53 29.53 29.53 101,166 -0.11(-0.38%)
Jan 14, 2010 29.76 30.39 29.64 29.64 91,894 -0.04(-0.13%)
Jan 13, 2010 29.37 29.92 28.71 29.68 259,420 -1.55(-4.96%)
Jan 12, 2010 31.63 32.40 31.18 31.23 115,733 -0.85(-2.66%)
Jan 11, 2010 33.41 33.61 32.01 32.08 109,124 -0.91(-2.75%)
Jan 08, 2010 31.90 33.53 31.54 32.99 161,826 +1.00(+3.13%)
Jan 07, 2010 32.31 32.62 31.55 31.99 156,044 -0.42(-1.29%)
Jan 06, 2010 30.96 32.72 30.88 32.41 257,816 +1.22(+3.92%)
Jan 05, 2010 31.48 31.93 30.22 31.18 173,432 -0.20(-0.65%)
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.