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 (%)
Jul 29, 2011 23.98 24.83 23.54 24.36 77,772 +0.33(+1.36%)
Jul 28, 2011 24.17 24.64 23.98 24.03 27,644 -0.07(-0.31%)
Jul 27, 2011 25.71 25.71 23.98 24.11 69,385 -1.44(-5.65%)
Jul 26, 2011 26.71 27.21 25.48 25.55 57,452 -1.04(-3.92%)
Jul 25, 2011 26.55 27.18 25.88 26.59 65,001 -0.23(-0.87%)
Jul 22, 2011 27.04 27.10 26.53 26.83 52,035 +0.30(+1.12%)
Jul 21, 2011 26.03 26.64 26.03 26.53 56,996 +0.55(+2.12%)
Jul 20, 2011 26.22 26.57 25.79 25.98 38,968 -0.15(-0.57%)
Jul 19, 2011 25.62 26.20 25.62 26.13 32,426 +0.74(+2.90%)
Jul 18, 2011 25.44 25.54 24.78 25.39 36,415 -0.01(-0.04%)
Jul 15, 2011 25.39 25.85 25.23 25.40 46,750 +0.14(+0.55%)
Jul 14, 2011 26.10 26.13 24.99 25.26 52,296 -0.33(-1.27%)
Jul 13, 2011 26.00 26.13 25.11 25.59 29,944 +0.54(+2.16%)
Jul 12, 2011 24.89 25.49 24.89 25.05 37,969 +0.07(+0.30%)
Jul 11, 2011 25.21 25.65 24.89 24.97 39,436 -0.88(-3.39%)
Jul 08, 2011 25.80 25.92 24.86 25.85 66,350 +0.23(+0.91%)
Jul 07, 2011 25.51 25.76 25.12 25.62 45,004 +0.42(+1.66%)
Jul 06, 2011 25.63 25.63 25.00 25.20 35,153 -0.53(-2.06%)
Jul 05, 2011 25.68 25.87 25.37 25.73 26,743 -0.04(-0.14%)
Jul 01, 2011 25.67 26.03 25.49 25.76 34,929 +0.12(+0.47%)
Jun 30, 2011 25.38 25.75 25.35 25.64 39,523 +0.43(+1.70%)
Jun 29, 2011 24.75 25.29 24.52 25.22 54,532 +0.51(+2.07%)
Jun 28, 2011 24.40 24.72 24.32 24.70 35,613 +0.42(+1.75%)
Jun 27, 2011 24.01 24.36 23.86 24.28 49,133 +0.26(+1.07%)
Jun 24, 2011 24.31 24.52 23.95 24.02 141,733 -0.20(-0.85%)
Jun 23, 2011 23.90 24.32 23.32 24.23 46,929 +0.00(+0.00%)
Jun 22, 2011 24.49 24.73 24.03 24.23 79,290 -0.46(-1.85%)
Jun 21, 2011 24.38 24.91 24.38 24.68 45,194 +0.47(+1.92%)
Jun 20, 2011 23.84 24.22 23.06 24.22 74,776 +0.81(+3.46%)
Jun 17, 2011 23.54 23.79 23.19 23.41 78,795 +0.06(+0.24%)
Jun 16, 2011 23.66 23.89 23.19 23.35 49,511 -0.24(-1.03%)
Jun 15, 2011 23.86 24.16 23.37 23.59 38,347 -0.62(-2.58%)
Jun 14, 2011 24.05 24.50 23.67 24.22 66,022 +0.59(+2.48%)
Jun 13, 2011 24.37 24.37 23.15 23.63 153,286 -0.70(-2.87%)
Jun 10, 2011 25.07 25.07 24.26 24.33 88,943 -0.93(-3.69%)
Jun 09, 2011 25.66 25.86 25.18 25.26 70,995 -0.35(-1.38%)
Jun 08, 2011 25.75 26.14 25.49 25.62 87,570 -0.20(-0.76%)
Jun 07, 2011 25.88 26.17 25.56 25.81 59,132 +0.41(+1.61%)
Jun 06, 2011 25.86 26.10 25.19 25.40 124,926 +0.14(+0.55%)
Jun 03, 2011 25.38 25.80 25.06 25.26 58,526 -1.12(-4.24%)
May 24, 2011 26.91 27.51 26.38 26.38 78,256 -0.46(-1.70%)
May 23, 2011 27.66 27.94 26.40 26.84 143,059 -1.24(-4.41%)
May 20, 2011 28.20 28.40 27.38 28.07 96,853 -0.28(-1.00%)
May 19, 2011 28.70 29.33 28.19 28.36 134,223 +0.52(+1.86%)
May 18, 2011 27.35 28.52 27.35 27.84 119,751 +0.81(+3.00%)
May 17, 2011 26.49 27.26 26.30 27.03 94,093 +0.43(+1.61%)
May 16, 2011 26.89 27.90 26.59 26.60 98,731 -0.14(-0.52%)
May 13, 2011 27.61 27.83 26.46 26.74 55,734 -0.78(-2.84%)
May 12, 2011 27.40 27.65 26.63 27.52 136,801 -0.02(-0.07%)
May 11, 2011 27.48 27.63 26.82 27.54 135,706 +0.04(+0.14%)
May 10, 2011 27.75 27.92 27.32 27.51 161,917 -0.12(-0.44%)
May 09, 2011 26.07 27.99 26.07 27.63 221,982 +1.78(+6.88%)
May 06, 2011 28.60 28.60 25.16 25.85 329,353 +0.09(+0.36%)
May 05, 2011 25.78 26.60 25.13 25.76 123,516 -0.17(-0.65%)
May 04, 2011 26.75 26.75 25.90 25.92 39,248 -0.86(-3.20%)
May 03, 2011 27.20 27.45 26.46 26.78 41,883 -0.34(-1.24%)
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.