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 (%)
Sep 30, 2008 25.59 27.64 25.10 27.26 323,280 +1.16(+4.43%)
Sep 29, 2008 29.30 29.30 25.14 26.11 511,671 -3.85(-12.84%)
Sep 26, 2008 30.22 30.22 28.69 29.95 355,139 -0.92(-2.99%)
Sep 25, 2008 30.49 31.57 29.79 30.88 366,119 +0.45(+1.49%)
Sep 24, 2008 32.64 32.64 30.38 30.42 417,341 -1.72(-5.35%)
Sep 23, 2008 35.03 35.06 31.94 32.14 589,519 +0.80(+2.57%)
Sep 22, 2008 32.63 33.68 31.23 31.34 321,543 -1.38(-4.21%)
Sep 19, 2008 32.67 34.10 30.96 32.72 652,792 +2.45(+8.09%)
Sep 18, 2008 30.42 31.18 28.01 30.27 499,263 +0.67(+2.28%)
Sep 17, 2008 30.79 31.30 28.41 29.59 453,925 -1.66(-5.32%)
Sep 16, 2008 28.67 31.77 28.29 31.26 492,506 +1.94(+6.62%)
Sep 15, 2008 31.65 31.65 28.66 29.31 563,569 -3.74(-11.33%)
Sep 12, 2008 30.67 33.28 30.67 33.06 445,357 +1.93(+6.21%)
Sep 11, 2008 30.27 32.13 28.63 31.13 594,507 -0.02(-0.06%)
Sep 10, 2008 28.97 31.63 28.94 31.14 712,418 +2.60(+9.10%)
Sep 09, 2008 34.17 34.28 28.35 28.55 1,063,650 -5.64(-16.50%)
Sep 08, 2008 38.86 38.97 33.31 34.19 908,805 -3.23(-8.62%)
Sep 05, 2008 36.30 37.76 35.61 37.41 586,689 -0.01(-0.02%)
Sep 04, 2008 41.26 42.25 36.96 37.42 620,875 -4.44(-10.60%)
Sep 03, 2008 41.03 42.71 40.67 41.86 449,353 +0.30(+0.73%)
Sep 02, 2008 43.16 43.48 40.91 41.55 356,799 -2.46(-5.59%)
Aug 29, 2008 44.46 45.20 43.62 44.01 141,473 -0.55(-1.22%)
Aug 28, 2008 43.80 44.86 43.07 44.56 186,280 +0.76(+1.73%)
Aug 27, 2008 42.50 44.60 41.93 43.80 302,645 +1.25(+2.93%)
Aug 26, 2008 43.02 43.02 41.09 42.55 361,137 +1.05(+2.54%)
Aug 25, 2008 45.58 45.58 41.14 41.50 584,911 -4.48(-9.75%)
Aug 22, 2008 48.19 48.19 45.77 45.98 214,646 -1.77(-3.70%)
Aug 21, 2008 49.13 49.81 47.52 47.75 249,271 -0.26(-0.54%)
Aug 20, 2008 46.98 48.76 44.65 48.01 240,032 +1.41(+3.02%)
Aug 19, 2008 43.50 46.78 43.50 46.60 353,335 +2.74(+6.24%)
Aug 18, 2008 45.40 47.07 43.03 43.87 250,918 -1.41(-3.10%)
Aug 15, 2008 48.80 48.80 44.48 45.27 403,432 -2.86(-5.94%)
Aug 14, 2008 47.11 48.64 46.22 48.13 408,198 -0.75(-1.53%)
Aug 13, 2008 43.83 49.46 43.83 48.88 364,165 +4.09(+9.12%)
Aug 12, 2008 43.09 45.57 42.68 44.79 364,365 +1.70(+3.95%)
Aug 11, 2008 45.95 46.22 42.62 43.09 206,841 -2.86(-6.22%)
Aug 08, 2008 47.37 47.66 44.48 45.95 229,145 -1.14(-2.42%)
Aug 07, 2008 49.24 50.60 46.09 47.08 372,099 -3.20(-6.36%)
Aug 06, 2008 49.30 50.58 47.82 50.28 209,792 +1.75(+3.60%)
Aug 05, 2008 46.13 49.46 44.53 48.53 576,100 +3.17(+6.99%)
Aug 04, 2008 47.72 48.51 44.70 45.36 413,192 -2.36(-4.94%)
Aug 01, 2008 47.23 48.74 45.65 47.72 661,876 +0.71(+1.51%)
Jul 31, 2008 54.36 55.28 46.47 47.01 1,116,606 -7.79(-14.22%)
Jul 30, 2008 52.07 54.92 51.71 54.80 406,547 +3.48(+6.77%)
Jul 29, 2008 51.33 53.48 48.38 51.33 476,423 +3.83(+8.06%)
Jul 28, 2008 46.15 48.39 45.08 47.50 304,868 +1.31(+2.84%)
Jul 25, 2008 42.26 46.43 42.26 46.19 335,657 +4.43(+10.60%)
Jul 24, 2008 45.95 46.68 41.69 41.76 669,813 -4.32(-9.37%)
Jul 23, 2008 49.32 50.37 45.47 46.07 419,195 -4.10(-8.16%)
Jul 22, 2008 53.23 54.48 48.92 50.17 443,567 -3.84(-7.10%)
Jul 21, 2008 49.92 54.55 49.85 54.01 302,366 +4.56(+9.22%)
Jul 18, 2008 49.78 51.26 49.06 49.45 266,653 -0.29(-0.58%)
Jul 17, 2008 56.23 56.23 49.01 49.74 551,575 -6.45(-11.48%)
Jul 16, 2008 55.00 56.44 53.56 56.19 297,757 +1.75(+3.21%)
Jul 15, 2008 53.66 55.23 52.20 54.44 455,080 +0.58(+1.08%)
Jul 14, 2008 54.55 56.03 53.74 53.86 239,166 -1.11(-2.02%)
Jul 11, 2008 54.27 56.76 53.43 54.97 374,211 -0.34(-0.62%)
Jul 10, 2008 52.42 55.75 52.03 55.31 448,342 +2.65(+5.04%)
Jul 09, 2008 52.92 55.99 52.46 52.66 423,171 +0.37(+0.71%)
Jul 08, 2008 52.39 53.34 49.44 52.29 439,608 -0.42(-0.79%)
Jul 07, 2008 53.78 55.47 51.80 52.70 460,501 -1.12(-2.08%)
Jul 04, 2008 55.54 57.05 52.11 53.82 496,934 +0.00(+0.00%)
Jul 03, 2008 55.54 57.05 52.11 53.82 496,934 -2.29(-4.09%)
Jul 02, 2008 65.82 65.86 55.37 56.11 726,332 -9.03(-13.86%)
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.