Skip to main content

Olympic Steel Inc (NQ: ZEUS )

44.83 +0.61 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 25.31 25.67 25.27 25.57 39,640 +0.43(+1.70%)
Jun 29, 2011 24.68 25.22 24.44 25.14 54,693 +0.51(+2.07%)
Jun 28, 2011 24.32 24.65 24.25 24.63 35,718 +0.42(+1.75%)
Jun 27, 2011 23.94 24.29 23.79 24.21 49,278 +0.26(+1.07%)
Jun 24, 2011 24.24 24.44 23.88 23.95 142,152 -0.20(-0.85%)
Jun 23, 2011 23.83 24.25 23.26 24.16 47,068 +0.00(+0.00%)
Jun 22, 2011 24.42 24.66 23.96 24.16 79,524 -0.46(-1.85%)
Jun 21, 2011 24.30 24.83 24.30 24.61 45,328 +0.46(+1.92%)
Jun 20, 2011 23.77 24.15 23.00 24.15 74,997 +0.81(+3.46%)
Jun 17, 2011 23.47 23.72 23.13 23.34 79,028 +0.06(+0.24%)
Jun 16, 2011 23.59 23.82 23.13 23.28 49,657 -0.24(-1.03%)
Jun 15, 2011 23.79 24.09 23.30 23.52 38,460 -0.62(-2.58%)
Jun 14, 2011 23.98 24.43 23.60 24.15 66,217 +0.59(+2.48%)
Jun 13, 2011 24.30 24.30 23.08 23.56 153,739 -0.70(-2.87%)
Jun 10, 2011 24.99 24.99 24.18 24.26 89,206 -0.93(-3.69%)
Jun 09, 2011 25.59 25.78 25.10 25.19 71,205 -0.35(-1.38%)
Jun 08, 2011 25.67 26.06 25.42 25.54 87,829 -0.20(-0.76%)
Jun 07, 2011 25.80 26.10 25.49 25.74 59,307 +0.41(+1.61%)
Jun 06, 2011 25.78 26.02 25.11 25.33 125,295 +0.14(+0.55%)
Jun 03, 2011 25.31 25.73 24.98 25.19 58,699 -1.11(-4.24%)
May 24, 2011 26.83 27.42 26.30 26.30 78,488 -0.45(-1.70%)
May 23, 2011 27.58 27.86 26.32 26.76 143,482 -1.23(-4.41%)
May 20, 2011 28.12 28.32 27.30 27.99 97,139 -0.28(-1.00%)
May 19, 2011 28.61 29.24 28.10 28.27 134,620 +0.52(+1.86%)
May 18, 2011 27.27 28.44 27.27 27.76 120,105 +0.81(+3.00%)
May 17, 2011 26.41 27.18 26.22 26.95 94,371 +0.43(+1.61%)
May 16, 2011 26.81 27.81 26.52 26.52 99,022 -0.14(-0.52%)
May 13, 2011 27.53 27.75 26.39 26.66 55,899 -0.78(-2.84%)
May 12, 2011 27.32 27.56 26.55 27.44 137,206 -0.02(-0.07%)
May 11, 2011 27.40 27.55 26.74 27.46 136,107 +0.04(+0.14%)
May 10, 2011 27.67 27.84 27.24 27.42 162,395 -0.12(-0.44%)
May 09, 2011 26.00 27.91 26.00 27.55 222,638 +1.77(+6.88%)
May 06, 2011 28.52 28.52 25.09 25.77 330,326 +0.09(+0.36%)
May 05, 2011 25.71 26.52 25.06 25.68 123,881 -0.17(-0.65%)
May 04, 2011 26.67 26.67 25.83 25.85 39,364 -0.85(-3.20%)
May 03, 2011 27.12 27.37 26.39 26.70 42,007 -0.33(-1.24%)
May 02, 2011 27.10 27.93 27.03 27.03 67,348 -0.22(-0.82%)
Apr 29, 2011 28.00 28.00 27.07 27.26 71,790 -0.65(-2.33%)
Apr 28, 2011 28.07 28.26 27.89 27.91 59,182 -0.20(-0.73%)
Apr 27, 2011 28.92 29.11 27.97 28.11 68,929 -0.68(-2.35%)
Apr 26, 2011 28.75 29.07 28.46 28.79 49,447 +0.15(+0.52%)
Apr 25, 2011 28.86 28.89 28.55 28.64 53,447 +0.00(+0.00%)
Apr 21, 2011 28.71 28.74 28.29 28.64 30,861 +0.14(+0.49%)
Apr 20, 2011 28.87 28.99 28.08 28.50 75,848 +0.14(+0.49%)
Apr 19, 2011 28.56 28.85 27.96 28.36 82,140 +0.02(+0.07%)
Apr 18, 2011 28.32 29.16 27.41 28.34 118,068 -0.46(-1.61%)
Apr 15, 2011 28.82 29.05 28.35 28.81 154,049 -0.08(-0.29%)
Apr 14, 2011 29.04 29.50 28.71 28.89 74,964 -0.46(-1.58%)
Apr 13, 2011 30.05 30.05 28.80 29.36 77,968 -0.35(-1.19%)
Apr 12, 2011 29.65 29.98 29.25 29.71 75,273 -0.23(-0.77%)
Apr 11, 2011 30.71 31.00 29.48 29.94 93,893 -0.93(-3.01%)
Apr 08, 2011 31.63 31.81 30.39 30.87 62,111 -0.49(-1.57%)
Apr 07, 2011 32.48 32.48 31.29 31.36 83,999 -1.02(-3.15%)
Apr 06, 2011 31.91 32.48 31.53 32.38 84,693 +0.50(+1.57%)
Apr 05, 2011 30.81 32.26 30.79 31.88 80,869 +0.95(+3.06%)
Apr 04, 2011 30.32 31.03 29.51 30.93 76,279 +0.85(+2.84%)
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.