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 (%)
Nov 30, 2004 21.37 25.13 21.36 24.96 1,478,282 +3.45(+16.03%)
Nov 29, 2004 21.35 22.09 21.12 21.51 792,686 +1.07(+5.25%)
Nov 26, 2004 18.48 20.62 18.46 20.44 573,637 +2.32(+12.80%)
Nov 24, 2004 17.93 18.34 17.82 18.12 194,710 +0.15(+0.82%)
Nov 23, 2004 18.66 18.79 17.96 17.97 198,387 -0.50(-2.70%)
Nov 22, 2004 18.17 18.95 17.93 18.47 245,334 +0.26(+1.42%)
Nov 19, 2004 18.22 18.49 18.03 18.21 176,429 -0.21(-1.15%)
Nov 18, 2004 18.83 18.95 17.93 18.42 201,849 -0.63(-3.30%)
Nov 17, 2004 18.91 19.69 18.72 19.05 248,796 +0.08(+0.44%)
Nov 16, 2004 19.14 19.27 18.37 18.97 224,782 -0.27(-1.39%)
Nov 15, 2004 19.33 19.64 19.09 19.24 183,135 +0.15(+0.77%)
Nov 12, 2004 18.54 19.27 18.49 19.09 418,410 +0.67(+3.61%)
Nov 11, 2004 17.79 18.48 17.68 18.42 372,653 +0.94(+5.39%)
Nov 10, 2004 16.92 18.01 16.92 17.48 391,042 +0.47(+2.77%)
Nov 09, 2004 16.92 17.08 16.69 17.01 258,315 +0.32(+1.94%)
Nov 08, 2004 17.00 17.07 16.69 16.69 161,717 -0.34(-2.01%)
Nov 05, 2004 16.91 17.40 16.77 17.03 115,311 +0.11(+0.66%)
Nov 04, 2004 16.55 17.17 16.46 16.92 108,172 +0.45(+2.75%)
Nov 03, 2004 16.40 16.96 16.31 16.46 222,077 +0.48(+3.01%)
Nov 02, 2004 15.90 16.38 15.72 15.98 311,860 +0.33(+2.13%)
Nov 01, 2004 16.73 16.73 15.40 15.65 477,256 -0.77(-4.67%)
Oct 29, 2004 16.58 17.21 16.19 16.42 241,656 -0.34(-2.04%)
Oct 28, 2004 16.80 17.05 16.16 16.76 195,683 -0.45(-2.63%)
Oct 27, 2004 17.19 17.43 16.87 17.21 112,066 +0.02(+0.11%)
Oct 26, 2004 17.37 17.72 17.15 17.19 227,486 -0.16(-0.91%)
Oct 25, 2004 16.75 17.54 16.66 17.35 525,609 +1.06(+6.53%)
Oct 22, 2004 15.95 16.58 15.95 16.29 153,821 +0.10(+0.63%)
Oct 21, 2004 15.96 16.38 15.35 16.19 375,033 +0.25(+1.57%)
Oct 20, 2004 15.81 16.50 15.58 15.94 339,120 +0.22(+1.41%)
Oct 19, 2004 18.03 18.03 15.16 15.72 763,371 -1.57(-9.09%)
Oct 18, 2004 17.19 17.41 16.50 17.29 234,301 +0.37(+2.19%)
Oct 15, 2004 17.24 17.61 16.78 16.92 320,514 +0.33(+2.01%)
Oct 14, 2004 16.64 17.14 16.34 16.58 256,260 -0.18(-1.05%)
Oct 13, 2004 18.72 18.76 16.12 16.76 728,864 -2.00(-10.65%)
Oct 12, 2004 19.18 19.48 18.62 18.76 166,477 -0.52(-2.69%)
Oct 11, 2004 19.09 19.55 18.81 19.27 281,572 +0.29(+1.51%)
Oct 08, 2004 19.36 19.57 18.06 18.99 280,598 -0.26(-1.35%)
Oct 07, 2004 20.13 20.14 19.04 19.25 398,290 -0.27(-1.37%)
Oct 06, 2004 18.47 19.52 18.40 19.52 467,304 +1.25(+6.83%)
Oct 05, 2004 17.90 18.47 17.80 18.27 331,764 +0.47(+2.65%)
Oct 04, 2004 16.79 17.98 16.79 17.80 669,478 +1.07(+6.41%)
Oct 01, 2004 17.49 17.56 16.55 16.72 564,875 -0.75(-4.29%)
Sep 30, 2004 16.89 17.92 16.79 17.47 371,788 +0.59(+3.50%)
Sep 29, 2004 17.52 18.09 16.50 16.88 649,033 -0.52(-2.98%)
Sep 28, 2004 16.27 17.55 15.96 17.40 511,330 +1.42(+8.91%)
Sep 27, 2004 15.61 16.58 15.58 15.97 476,390 +0.31(+1.95%)
Sep 24, 2004 16.63 16.63 15.58 15.67 341,283 -0.65(-3.97%)
Sep 23, 2004 16.26 16.78 16.22 16.32 333,387 -0.12(-0.73%)
Sep 22, 2004 17.21 17.54 16.33 16.44 569,419 -0.67(-3.89%)
Sep 21, 2004 18.03 18.03 16.79 17.10 920,221 -0.93(-5.18%)
Sep 20, 2004 18.70 19.06 17.87 18.04 542,267 -0.75(-3.99%)
Sep 17, 2004 19.47 19.69 18.62 18.78 263,183 -1.05(-5.31%)
Sep 16, 2004 19.65 20.34 19.51 19.84 128,292 -0.01(-0.04%)
Sep 15, 2004 20.44 20.69 19.47 19.85 254,204 -0.64(-3.12%)
Sep 14, 2004 21.69 21.85 20.45 20.49 275,298 -1.19(-5.50%)
Sep 13, 2004 22.00 22.22 21.42 21.68 256,476 +0.40(+1.87%)
Sep 10, 2004 22.17 22.18 21.08 21.28 245,875 -0.15(-0.69%)
Sep 09, 2004 20.62 21.66 20.37 21.43 300,502 +1.40(+6.97%)
Sep 08, 2004 21.11 21.11 20.00 20.03 160,311 -0.86(-4.11%)
Sep 07, 2004 19.30 20.93 19.11 20.89 369,083 +1.45(+7.47%)
Sep 03, 2004 18.82 19.50 18.74 19.44 99,518 +0.35(+1.84%)
Sep 02, 2004 19.11 19.34 18.67 19.09 174,157 +0.02(+0.10%)
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.