Skip to main content

Olympic Steel Inc (NQ: ZEUS )

45.46 -0.12 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.62 13.87 13.41 13.53 387,137 -0.07(-0.54%)
Apr 28, 2005 14.59 14.71 13.60 13.60 765,949 -1.06(-7.25%)
Apr 27, 2005 15.15 15.31 14.64 14.66 644,336 -0.79(-5.09%)
Apr 26, 2005 15.14 15.53 15.14 15.45 644,242 +0.29(+1.89%)
Apr 25, 2005 14.70 15.16 14.52 15.16 317,781 +0.49(+3.33%)
Apr 22, 2005 14.70 14.92 13.99 14.67 289,050 -0.12(-0.81%)
Apr 21, 2005 15.00 15.40 14.23 14.79 447,370 -0.10(-0.68%)
Apr 20, 2005 15.15 15.34 14.84 14.89 271,890 -0.13(-0.86%)
Apr 19, 2005 14.23 15.19 14.15 15.02 462,868 +0.67(+4.64%)
Apr 18, 2005 14.03 14.77 13.90 14.36 367,324 -0.02(-0.13%)
Apr 15, 2005 14.10 14.64 13.90 14.38 598,873 +0.18(+1.30%)
Apr 14, 2005 14.94 15.00 14.10 14.19 562,671 -0.76(-5.07%)
Apr 13, 2005 15.22 15.35 14.71 14.95 332,450 -0.35(-2.30%)
Apr 12, 2005 15.73 15.90 14.84 15.30 718,581 -0.39(-2.47%)
Apr 11, 2005 16.42 16.42 15.60 15.69 301,494 -0.73(-4.45%)
Apr 08, 2005 16.58 16.62 16.21 16.42 360,569 -0.21(-1.28%)
Apr 07, 2005 16.43 16.67 16.23 16.63 252,052 +0.34(+2.10%)
Apr 06, 2005 16.09 16.48 15.96 16.29 281,147 -0.18(-1.07%)
Apr 05, 2005 16.64 16.65 16.10 16.47 398,400 +0.31(+1.95%)
Apr 04, 2005 16.51 16.52 15.95 16.15 327,129 -0.44(-2.67%)
Apr 01, 2005 16.63 17.10 16.56 16.60 395,900 +0.06(+0.39%)
Mar 31, 2005 16.87 17.17 16.33 16.53 504,745 -0.08(-0.50%)
Mar 30, 2005 17.05 17.57 16.35 16.61 815,694 -0.60(-3.49%)
Mar 29, 2005 17.81 18.18 17.12 17.21 671,371 -0.78(-4.31%)
Mar 28, 2005 18.07 18.21 17.10 17.99 589,084 -0.14(-0.77%)
Mar 24, 2005 18.22 18.76 18.03 18.13 283,353 -0.08(-0.46%)
Mar 23, 2005 19.23 19.52 18.19 18.21 416,894 -1.16(-5.97%)
Mar 22, 2005 19.69 20.15 19.26 19.37 418,819 -0.15(-0.76%)
Mar 21, 2005 20.17 20.49 19.09 19.52 487,260 -0.65(-3.21%)
Mar 18, 2005 20.75 20.87 19.89 20.16 281,067 -0.21(-1.04%)
Mar 17, 2005 20.49 20.80 20.06 20.38 448,332 -0.13(-0.63%)
Mar 16, 2005 20.52 20.63 19.01 20.51 1,073,855 +0.82(+4.18%)
Mar 15, 2005 19.19 20.08 19.10 19.68 642,106 +0.41(+2.11%)
Mar 14, 2005 20.21 20.66 18.81 19.28 825,874 -1.02(-5.01%)
Mar 11, 2005 20.50 21.24 19.98 20.29 636,350 +0.39(+1.95%)
Mar 10, 2005 20.60 20.86 19.66 19.90 702,170 -0.74(-3.58%)
Mar 09, 2005 21.86 22.00 20.57 20.64 530,017 -1.13(-5.18%)
Mar 08, 2005 23.05 23.09 21.74 21.77 456,122 -1.16(-5.04%)
Mar 07, 2005 23.58 23.61 22.65 22.93 671,330 +0.25(+1.10%)
Mar 04, 2005 22.38 23.08 22.33 22.68 623,552 +0.34(+1.54%)
Mar 03, 2005 22.37 23.11 22.20 22.34 291,284 -0.02(-0.08%)
Mar 02, 2005 23.05 23.05 21.86 22.35 442,259 -0.46(-2.03%)
Mar 01, 2005 23.41 23.86 22.67 22.82 424,650 -0.70(-2.99%)
Feb 28, 2005 24.41 24.57 23.30 23.52 553,658 -0.93(-3.82%)
Feb 25, 2005 23.90 25.24 23.90 24.45 586,897 +0.55(+2.32%)
Feb 24, 2005 23.32 24.03 22.47 23.90 587,309 +0.85(+3.69%)
Feb 23, 2005 21.53 23.21 21.51 23.05 487,187 +1.53(+7.13%)
Feb 22, 2005 23.71 23.96 21.28 21.51 820,194 -2.11(-8.92%)
Feb 18, 2005 23.76 23.76 23.09 23.62 662,065 +0.77(+3.36%)
Feb 17, 2005 23.11 23.38 22.24 22.85 675,860 +0.51(+2.28%)
Feb 16, 2005 21.17 23.07 20.92 22.35 668,831 +1.27(+6.01%)
Feb 15, 2005 21.17 21.17 20.65 21.08 132,594 +0.15(+0.71%)
Feb 14, 2005 20.71 21.26 20.71 20.93 200,437 +0.22(+1.07%)
Feb 11, 2005 20.44 20.89 20.34 20.71 179,762 +0.27(+1.31%)
Feb 10, 2005 20.69 20.94 20.39 20.44 235,463 -0.36(-1.73%)
Feb 09, 2005 21.17 21.26 20.57 20.80 163,035 -0.19(-0.92%)
Feb 08, 2005 21.21 21.45 20.74 21.00 343,529 -0.20(-0.96%)
Feb 07, 2005 20.88 22.31 20.88 21.20 354,292 +0.16(+0.75%)
Feb 04, 2005 21.52 21.57 20.58 21.04 332,582 -0.10(-0.48%)
Feb 03, 2005 21.27 21.82 21.00 21.14 351,307 -0.41(-1.89%)
Feb 02, 2005 22.18 22.31 21.48 21.55 169,984 -0.44(-2.02%)
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.