Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.07 -0.96 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.56 18.95 17.56 18.83 342,033 +1.29(+7.32%)
Dec 30, 2008 16.46 17.68 16.15 17.55 226,414 +1.25(+7.66%)
Dec 29, 2008 16.90 17.17 15.97 16.30 159,585 -0.43(-2.54%)
Dec 26, 2008 16.36 16.90 15.88 16.72 76,521 +0.18(+1.06%)
Dec 24, 2008 16.44 16.87 16.15 16.55 61,008 +0.20(+1.24%)
Dec 23, 2008 16.30 16.95 16.23 16.34 200,011 +0.11(+0.68%)
Dec 22, 2008 17.80 17.80 15.48 16.23 177,932 -1.59(-8.92%)
Dec 19, 2008 19.08 19.15 17.57 17.82 222,205 -0.90(-4.79%)
Dec 18, 2008 20.82 20.86 18.12 18.72 236,651 -1.78(-8.70%)
Dec 17, 2008 19.66 20.98 19.56 20.50 351,549 +0.52(+2.59%)
Dec 16, 2008 17.95 20.07 17.95 19.99 280,002 +1.60(+8.70%)
Dec 15, 2008 19.55 20.27 18.33 18.39 256,388 -0.92(-4.79%)
Dec 12, 2008 18.87 20.05 18.27 19.31 260,814 -0.30(-1.51%)
Dec 11, 2008 19.64 21.19 18.98 19.61 402,645 -0.33(-1.67%)
Dec 10, 2008 19.95 20.83 19.15 19.94 405,656 +0.53(+2.71%)
Dec 09, 2008 16.99 20.68 16.97 19.41 549,944 +1.83(+10.41%)
Dec 08, 2008 15.74 17.98 15.48 17.58 627,446 +3.54(+25.21%)
Dec 05, 2008 13.80 14.25 12.66 14.04 327,884 -0.03(-0.20%)
Dec 04, 2008 13.67 14.85 13.58 14.07 344,159 +0.00(+0.00%)
Dec 03, 2008 13.57 14.79 13.41 14.07 231,736 -0.40(-2.75%)
Dec 02, 2008 13.81 14.73 13.81 14.47 387,036 +1.04(+7.78%)
Dec 01, 2008 15.77 15.77 13.30 13.42 255,229 -2.75(-17.03%)
Nov 28, 2008 15.95 16.63 15.43 16.18 76,538 -0.01(-0.06%)
Nov 26, 2008 14.33 16.69 14.22 16.19 320,676 +1.43(+9.71%)
Nov 25, 2008 14.56 14.79 13.21 14.75 279,432 +0.36(+2.50%)
Nov 24, 2008 13.05 14.90 12.79 14.39 378,306 +1.76(+13.90%)
Nov 21, 2008 11.49 12.70 11.09 12.64 411,162 +1.43(+12.79%)
Nov 20, 2008 13.10 13.57 11.09 11.20 380,250 -2.05(-15.48%)
Nov 19, 2008 14.74 15.65 13.18 13.26 225,101 -2.17(-14.08%)
Nov 18, 2008 16.06 16.52 14.89 15.43 307,219 -0.42(-2.63%)
Nov 17, 2008 15.42 16.70 15.15 15.85 392,136 +0.22(+1.42%)
Nov 14, 2008 17.14 17.30 15.54 15.62 225,236 -1.85(-10.58%)
Nov 13, 2008 15.64 17.64 14.73 17.47 266,936 +2.11(+13.72%)
Nov 12, 2008 16.71 16.71 15.25 15.36 314,891 -1.47(-8.73%)
Nov 11, 2008 17.11 17.74 16.16 16.83 234,116 -0.18(-1.09%)
Nov 10, 2008 17.93 18.55 16.80 17.02 311,681 -0.18(-1.07%)
Nov 07, 2008 17.91 18.00 16.42 17.20 177,176 +0.05(+0.27%)
Nov 06, 2008 18.57 19.30 17.02 17.16 201,360 -1.86(-9.77%)
Nov 05, 2008 19.76 20.64 18.79 19.02 274,838 -1.65(-8.01%)
Nov 04, 2008 21.74 22.17 19.97 20.67 249,487 +0.18(+0.86%)
Nov 03, 2008 20.65 21.55 19.97 20.50 276,701 -0.64(-3.02%)
Oct 31, 2008 20.34 21.54 19.52 21.13 323,410 +0.48(+2.33%)
Oct 30, 2008 19.88 21.01 19.23 20.65 406,063 +1.77(+9.40%)
Oct 29, 2008 16.64 19.18 16.64 18.88 371,290 +2.29(+13.82%)
Oct 28, 2008 15.89 17.07 14.51 16.58 650,409 +1.75(+11.78%)
Oct 27, 2008 16.07 17.03 14.74 14.84 237,770 -1.50(-9.17%)
Oct 24, 2008 15.31 17.03 15.31 16.34 341,153 -0.33(-2.00%)
Oct 23, 2008 17.17 17.89 16.07 16.67 599,507 -0.29(-1.69%)
Oct 22, 2008 17.05 17.43 16.60 16.95 905,028 -0.63(-3.58%)
Oct 21, 2008 17.86 18.56 17.00 17.58 405,956 -0.62(-3.40%)
Oct 20, 2008 17.51 18.20 16.86 18.20 478,623 +1.25(+7.36%)
Oct 17, 2008 16.95 18.64 15.39 16.95 784,415 -1.00(-5.56%)
Oct 16, 2008 17.18 18.36 15.83 17.95 696,797 +1.08(+6.41%)
Oct 15, 2008 17.89 18.11 16.84 16.87 786,812 -1.80(-9.65%)
Oct 14, 2008 21.49 22.18 18.14 18.67 493,721 -1.92(-9.34%)
Oct 13, 2008 20.19 21.67 18.89 20.60 448,410 +1.79(+9.54%)
Oct 10, 2008 16.73 19.25 15.02 18.80 674,343 +0.80(+4.41%)
Oct 09, 2008 20.89 21.90 17.88 18.01 404,349 -2.38(-11.66%)
Oct 08, 2008 18.99 20.98 17.92 20.38 783,383 +0.72(+3.67%)
Oct 07, 2008 21.53 22.33 19.55 19.66 761,237 -1.73(-8.08%)
Oct 06, 2008 22.80 22.81 19.06 21.39 722,123 -2.31(-9.75%)
Oct 03, 2008 23.22 25.69 22.90 23.70 483,163 +0.89(+3.89%)
Oct 02, 2008 26.09 26.09 22.52 22.82 387,461 -3.20(-12.30%)
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.