Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.21 -0.03 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 23.07 23.53 22.65 22.83 239,223 -0.29(-1.24%)
Oct 30, 2006 24.06 24.06 23.03 23.11 209,588 -0.93(-3.88%)
Oct 27, 2006 25.13 25.27 24.05 24.05 132,438 -1.08(-4.30%)
Oct 26, 2006 25.46 25.60 24.68 25.13 119,485 -0.18(-0.73%)
Oct 25, 2006 25.11 25.49 24.75 25.31 140,469 +0.26(+1.03%)
Oct 24, 2006 23.93 25.17 23.93 25.05 168,616 +1.05(+4.39%)
Oct 23, 2006 24.37 24.69 23.93 24.00 147,504 -0.41(-1.67%)
Oct 20, 2006 25.48 25.57 24.31 24.41 127,824 -0.97(-3.82%)
Oct 19, 2006 24.74 25.46 24.24 25.38 185,038 +0.51(+2.04%)
Oct 18, 2006 25.41 25.89 24.82 24.87 167,158 -0.40(-1.57%)
Oct 17, 2006 25.53 25.84 24.72 25.27 131,256 -0.55(-2.11%)
Oct 16, 2006 25.38 25.84 25.38 25.81 175,286 +0.54(+2.12%)
Oct 13, 2006 24.39 25.37 24.12 25.28 239,157 +0.83(+3.40%)
Oct 12, 2006 24.43 24.78 24.16 24.44 164,111 -0.05(-0.19%)
Oct 11, 2006 24.98 25.05 24.41 24.49 118,904 -0.73(-2.90%)
Oct 10, 2006 24.58 25.35 24.44 25.22 247,876 +0.76(+3.10%)
Oct 09, 2006 23.96 24.89 23.92 24.46 279,296 +0.50(+2.08%)
Oct 06, 2006 23.90 24.44 23.69 23.96 186,190 -0.03(-0.12%)
Oct 05, 2006 22.37 24.31 22.37 23.99 404,686 +1.70(+7.63%)
Oct 04, 2006 21.77 22.41 21.66 22.29 136,382 +0.43(+1.99%)
Oct 03, 2006 22.47 22.47 21.71 21.86 167,379 -0.82(-3.63%)
Oct 02, 2006 23.03 23.27 22.47 22.68 84,618 -0.31(-1.33%)
Sep 29, 2006 23.09 23.29 22.88 22.98 103,708 -0.06(-0.28%)
Sep 28, 2006 23.51 23.72 22.93 23.05 274,958 -0.47(-2.00%)
Sep 27, 2006 22.36 23.79 22.31 23.52 207,547 +1.13(+5.04%)
Sep 26, 2006 22.57 22.72 22.11 22.39 233,600 +0.03(+0.12%)
Sep 25, 2006 22.74 22.74 21.97 22.36 113,341 -0.42(-1.83%)
Sep 22, 2006 23.67 23.91 22.66 22.78 149,617 -0.92(-3.86%)
Sep 21, 2006 24.04 24.42 23.58 23.70 249,371 -0.20(-0.85%)
Sep 20, 2006 23.39 24.03 23.39 23.90 157,736 +0.58(+2.50%)
Sep 19, 2006 23.98 24.06 23.16 23.32 195,202 -0.59(-2.47%)
Sep 18, 2006 23.32 24.57 23.32 23.91 181,388 +0.64(+2.74%)
Sep 15, 2006 23.18 23.53 22.72 23.27 127,150 +0.27(+1.17%)
Sep 14, 2006 23.46 23.65 22.72 23.00 118,894 -0.67(-2.85%)
Sep 13, 2006 22.87 24.03 22.87 23.68 247,621 +0.69(+3.02%)
Sep 12, 2006 22.37 23.16 22.22 22.98 345,488 +0.66(+2.94%)
Sep 11, 2006 23.75 23.82 22.21 22.33 326,229 -1.29(-5.48%)
Sep 08, 2006 23.83 24.02 23.47 23.62 99,504 -0.17(-0.70%)
Sep 07, 2006 24.13 24.40 23.67 23.79 153,702 -0.68(-2.80%)
Sep 06, 2006 25.37 25.41 24.36 24.47 150,566 -1.06(-4.16%)
Sep 05, 2006 25.77 26.02 25.29 25.54 143,275 +0.23(+0.91%)
Sep 01, 2006 25.86 25.86 24.88 25.30 273,693 -0.26(-1.01%)
Aug 31, 2006 25.84 26.20 25.53 25.56 179,581 -0.17(-0.65%)
Aug 30, 2006 26.03 26.03 25.52 25.73 160,985 -0.03(-0.11%)
Aug 29, 2006 25.89 26.06 24.78 25.76 312,289 +0.19(+0.76%)
Aug 28, 2006 24.94 25.61 24.77 25.56 240,884 +0.59(+2.37%)
Aug 25, 2006 24.81 25.41 24.68 24.97 233,129 -0.08(-0.33%)
Aug 24, 2006 25.59 26.31 24.86 25.05 188,562 -0.46(-1.81%)
Aug 23, 2006 26.75 27.16 25.33 25.52 235,871 -1.28(-4.76%)
Aug 22, 2006 27.25 27.32 26.62 26.79 152,423 -0.30(-1.13%)
Aug 21, 2006 26.35 27.39 26.35 27.10 208,138 +0.62(+2.34%)
Aug 18, 2006 26.81 26.81 26.11 26.48 269,894 -0.23(-0.87%)
Aug 17, 2006 27.62 27.83 26.37 26.71 233,687 -0.92(-3.31%)
Aug 16, 2006 27.54 27.91 27.30 27.62 147,302 +0.37(+1.36%)
Aug 15, 2006 26.84 27.74 26.75 27.25 179,701 +0.86(+3.26%)
Aug 14, 2006 26.89 26.89 25.81 26.39 263,897 -0.10(-0.38%)
Aug 11, 2006 26.99 27.03 26.21 26.50 235,123 -0.49(-1.82%)
Aug 10, 2006 27.09 27.50 26.41 26.99 242,098 -0.37(-1.35%)
Aug 09, 2006 27.74 28.35 27.20 27.36 222,285 -0.02(-0.07%)
Aug 08, 2006 29.06 29.36 26.88 27.37 305,415 -1.50(-5.19%)
Aug 07, 2006 28.46 29.08 28.28 28.87 264,983 +0.31(+1.07%)
Aug 04, 2006 29.09 29.45 27.78 28.57 412,596 -0.15(-0.52%)
Aug 03, 2006 28.61 30.20 27.50 28.72 660,357 -2.22(-7.17%)
Aug 02, 2006 31.41 31.58 30.27 30.93 252,327 -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.