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 (%)
Aug 29, 2008 44.46 45.20 43.62 44.02 141,463 -0.55(-1.22%)
Aug 28, 2008 43.80 44.87 43.07 44.56 186,267 +0.76(+1.73%)
Aug 27, 2008 42.50 44.60 41.94 43.80 302,624 +1.25(+2.93%)
Aug 26, 2008 43.03 43.03 41.09 42.56 361,112 +1.05(+2.54%)
Aug 25, 2008 45.58 45.58 41.14 41.50 584,870 -4.48(-9.75%)
Aug 22, 2008 48.20 48.20 45.77 45.99 214,631 -1.77(-3.70%)
Aug 21, 2008 49.13 49.81 47.52 47.75 249,253 -0.26(-0.54%)
Aug 20, 2008 46.98 48.76 44.65 48.01 240,015 +1.41(+3.02%)
Aug 19, 2008 43.50 46.78 43.50 46.60 353,310 +2.74(+6.24%)
Aug 18, 2008 45.40 47.08 43.04 43.87 250,901 -1.41(-3.10%)
Aug 15, 2008 48.81 48.81 44.49 45.27 403,404 -2.86(-5.94%)
Aug 14, 2008 47.11 48.65 46.23 48.13 408,170 -0.75(-1.53%)
Aug 13, 2008 43.83 49.46 43.83 48.88 364,139 +4.09(+9.12%)
Aug 12, 2008 43.09 45.57 42.68 44.79 364,340 +1.70(+3.95%)
Aug 11, 2008 45.95 46.23 42.62 43.09 206,827 -2.86(-6.22%)
Aug 08, 2008 47.37 47.67 44.49 45.95 229,129 -1.14(-2.42%)
Aug 07, 2008 49.24 50.61 46.10 47.09 372,073 -3.20(-6.36%)
Aug 06, 2008 49.30 50.58 47.83 50.28 209,778 +1.75(+3.60%)
Aug 05, 2008 46.13 49.46 44.53 48.54 576,060 +3.17(+6.99%)
Aug 04, 2008 47.72 48.51 44.70 45.37 413,163 -2.36(-4.94%)
Aug 01, 2008 47.23 48.74 45.65 47.72 661,830 +0.71(+1.51%)
Jul 31, 2008 54.36 55.29 46.48 47.01 1,116,528 -7.79(-14.22%)
Jul 30, 2008 52.07 54.93 51.72 54.81 406,518 +3.48(+6.77%)
Jul 29, 2008 51.33 53.48 48.38 51.33 476,390 +3.83(+8.06%)
Jul 28, 2008 46.15 48.40 45.08 47.50 304,847 +1.31(+2.84%)
Jul 25, 2008 42.26 46.43 42.26 46.19 335,634 +4.43(+10.60%)
Jul 24, 2008 45.95 46.68 41.70 41.76 669,767 -4.32(-9.37%)
Jul 23, 2008 49.32 50.38 45.48 46.08 419,166 -4.10(-8.16%)
Jul 22, 2008 53.23 54.48 48.93 50.17 443,536 -3.84(-7.10%)
Jul 21, 2008 49.92 54.56 49.85 54.01 302,345 +4.56(+9.22%)
Jul 18, 2008 49.79 51.26 49.06 49.45 266,634 -0.29(-0.58%)
Jul 17, 2008 56.24 56.24 49.01 49.74 551,537 -6.45(-11.48%)
Jul 16, 2008 55.01 56.44 53.57 56.19 297,736 +1.75(+3.21%)
Jul 15, 2008 53.67 55.23 52.21 54.44 455,049 +0.58(+1.08%)
Jul 14, 2008 54.56 56.03 53.74 53.86 239,150 -1.11(-2.02%)
Jul 11, 2008 54.28 56.77 53.44 54.97 374,185 -0.34(-0.62%)
Jul 10, 2008 52.42 55.76 52.03 55.31 448,311 +2.65(+5.04%)
Jul 09, 2008 52.92 56.00 52.47 52.66 423,141 +0.37(+0.71%)
Jul 08, 2008 52.39 53.34 49.44 52.29 439,578 -0.42(-0.79%)
Jul 07, 2008 53.78 55.47 51.80 52.71 460,469 -1.12(-2.08%)
Jul 04, 2008 55.54 57.05 52.11 53.83 496,900 +0.00(+0.00%)
Jul 03, 2008 55.54 57.05 52.11 53.83 496,900 -2.29(-4.09%)
Jul 02, 2008 65.83 65.86 55.38 56.12 726,282 -9.03(-13.86%)
Jul 01, 2008 68.83 68.84 62.81 65.15 669,254 -5.04(-7.18%)
Jun 30, 2008 69.66 72.41 69.33 70.19 374,627 +1.11(+1.61%)
Jun 27, 2008 64.71 69.26 64.36 69.08 592,934 +4.08(+6.27%)
Jun 26, 2008 66.02 67.00 63.36 65.00 218,926 -1.31(-1.98%)
Jun 25, 2008 67.50 68.09 64.37 66.32 269,037 -1.59(-2.34%)
Jun 24, 2008 68.50 69.87 67.65 67.91 196,181 -0.07(-0.11%)
Jun 23, 2008 69.08 70.65 67.57 67.98 277,144 -0.60(-0.88%)
Jun 20, 2008 67.98 68.79 66.93 68.58 375,889 +0.08(+0.12%)
Jun 19, 2008 63.99 68.58 63.99 68.50 430,603 +4.69(+7.35%)
Jun 18, 2008 62.90 65.15 62.90 63.81 214,431 +0.34(+0.54%)
Jun 17, 2008 64.44 65.09 62.58 63.47 399,470 -0.43(-0.68%)
Jun 16, 2008 64.43 66.06 62.67 63.90 405,551 +0.96(+1.53%)
Jun 13, 2008 59.20 63.31 58.91 62.94 240,680 +3.67(+6.19%)
Jun 12, 2008 60.20 60.46 58.64 59.27 173,952 -0.18(-0.30%)
Jun 11, 2008 59.61 60.27 56.91 59.45 225,988 -0.18(-0.31%)
Jun 10, 2008 58.97 60.95 58.28 59.63 306,544 -2.39(-3.86%)
Jun 09, 2008 62.83 62.89 60.67 62.03 266,668 +0.31(+0.49%)
Jun 06, 2008 62.30 63.57 61.20 61.72 257,493 -0.57(-0.92%)
Jun 05, 2008 59.21 62.40 59.09 62.29 307,451 +3.50(+5.96%)
Jun 04, 2008 59.05 59.78 58.19 58.79 229,771 +0.08(+0.14%)
Jun 03, 2008 57.82 60.09 57.27 58.71 332,761 +1.17(+2.04%)
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.