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 30, 2009 24.94 25.40 23.17 23.39 374,454 -1.83(-7.26%)
Oct 29, 2009 24.96 25.70 24.89 25.22 263,577 +0.72(+2.94%)
Oct 28, 2009 26.01 26.35 24.23 24.50 291,228 -1.65(-6.29%)
Oct 27, 2009 27.00 27.00 25.60 26.15 220,755 -0.64(-2.38%)
Oct 26, 2009 27.48 28.83 26.39 26.78 288,904 -0.74(-2.69%)
Oct 23, 2009 27.74 28.82 27.41 27.52 116,372 -0.51(-1.81%)
Oct 22, 2009 28.67 29.26 27.74 28.03 265,202 -0.77(-2.66%)
Oct 21, 2009 28.51 30.05 28.41 28.80 249,371 +0.15(+0.52%)
Oct 20, 2009 27.94 28.73 27.74 28.65 250,016 +0.50(+1.77%)
Oct 19, 2009 28.44 28.68 28.04 28.15 208,197 -0.03(-0.10%)
Oct 16, 2009 28.01 28.26 27.47 28.18 200,285 -0.15(-0.52%)
Oct 15, 2009 27.25 28.50 27.05 28.33 206,357 +0.71(+2.58%)
Oct 14, 2009 27.46 27.64 26.92 27.62 192,020 +0.60(+2.22%)
Oct 13, 2009 26.65 27.05 25.95 27.01 114,395 +0.40(+1.49%)
Oct 12, 2009 27.42 27.50 26.18 26.62 182,032 -0.84(-3.06%)
Oct 09, 2009 27.29 27.50 27.07 27.46 120,253 +0.06(+0.24%)
Oct 08, 2009 27.21 27.58 27.02 27.39 150,830 +0.54(+2.00%)
Oct 07, 2009 26.22 27.23 25.72 26.86 140,456 +0.43(+1.64%)
Oct 06, 2009 26.25 27.00 25.89 26.42 153,009 +0.48(+1.85%)
Oct 05, 2009 25.02 26.21 25.00 25.94 161,519 +1.16(+4.70%)
Oct 02, 2009 25.11 25.42 24.65 24.78 175,159 -0.56(-2.23%)
Oct 01, 2009 26.33 26.80 25.29 25.34 184,273 -1.18(-4.46%)
Sep 30, 2009 27.25 27.40 26.41 26.52 134,847 -0.56(-2.08%)
Sep 29, 2009 26.79 27.70 26.63 27.09 252,640 +0.43(+1.60%)
Sep 28, 2009 26.11 26.96 25.63 26.66 180,701 +0.67(+2.60%)
Sep 25, 2009 26.19 26.70 25.75 25.99 144,309 -0.44(-1.68%)
Sep 24, 2009 27.36 27.36 26.06 26.43 213,598 -0.84(-3.08%)
Sep 23, 2009 27.21 27.31 26.61 27.27 169,499 +0.07(+0.27%)
Sep 22, 2009 26.88 27.27 26.81 27.20 174,365 +0.69(+2.62%)
Sep 21, 2009 26.11 26.75 25.89 26.51 108,001 -0.01(-0.03%)
Sep 18, 2009 26.80 27.09 26.15 26.52 98,752 -0.09(-0.35%)
Sep 17, 2009 27.09 27.27 26.50 26.61 126,380 -0.48(-1.77%)
Sep 16, 2009 26.10 27.21 25.46 27.09 169,028 +1.26(+4.87%)
Sep 15, 2009 25.29 26.04 25.13 25.83 211,563 +0.51(+2.01%)
Sep 14, 2009 25.41 26.17 25.10 25.32 196,224 -0.37(-1.44%)
Sep 11, 2009 26.27 26.61 25.53 25.69 196,610 -0.18(-0.68%)
Sep 10, 2009 25.48 26.04 25.17 25.87 228,156 +0.43(+1.67%)
Sep 09, 2009 25.06 25.52 24.92 25.44 190,544 +0.43(+1.70%)
Sep 08, 2009 25.10 25.68 24.74 25.02 178,072 +0.28(+1.12%)
Sep 04, 2009 24.19 24.95 23.87 24.74 229,364 +0.55(+2.29%)
Sep 03, 2009 24.49 24.73 23.58 24.19 108,369 -0.08(-0.34%)
Sep 02, 2009 23.70 24.49 23.27 24.27 203,054 +0.55(+2.30%)
Sep 01, 2009 24.64 25.16 23.47 23.72 269,800 -1.17(-4.72%)
Aug 31, 2009 24.63 25.14 24.19 24.90 241,844 -0.08(-0.33%)
Aug 28, 2009 25.46 25.91 24.78 24.98 206,994 -0.21(-0.84%)
Aug 27, 2009 24.99 25.40 24.58 25.19 319,473 +0.05(+0.18%)
Aug 26, 2009 24.66 25.28 24.26 25.15 224,491 +0.38(+1.53%)
Aug 25, 2009 25.04 25.43 24.51 24.77 381,814 +0.02(+0.07%)
Aug 24, 2009 25.35 25.53 24.22 24.75 287,035 -0.32(-1.29%)
Aug 21, 2009 24.94 25.36 24.56 25.07 203,952 +0.66(+2.69%)
Aug 20, 2009 24.24 24.86 24.12 24.42 253,185 +0.17(+0.69%)
Aug 19, 2009 23.55 24.54 23.17 24.25 170,942 +0.24(+1.00%)
Aug 18, 2009 23.35 24.43 23.35 24.01 267,024 +0.94(+4.09%)
Aug 17, 2009 24.68 24.87 22.88 23.07 427,579 -2.72(-10.54%)
Aug 14, 2009 26.95 27.02 24.98 25.78 305,344 -1.16(-4.32%)
Aug 13, 2009 25.96 27.27 25.84 26.95 493,455 +1.36(+5.31%)
Aug 12, 2009 25.29 26.03 25.17 25.59 162,981 +0.13(+0.51%)
Aug 11, 2009 26.03 26.19 25.03 25.46 221,572 -0.65(-2.48%)
Aug 10, 2009 25.88 26.35 25.50 26.11 134,859 -0.08(-0.32%)
Aug 07, 2009 26.23 26.38 25.48 26.19 473,188 +0.55(+2.13%)
Aug 06, 2009 26.21 26.37 25.27 25.65 232,068 -0.22(-0.86%)
Aug 05, 2009 25.57 25.89 24.98 25.87 318,176 +0.13(+0.50%)
Aug 04, 2009 26.41 26.41 25.17 25.74 568,985 -0.66(-2.49%)
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.