Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 26.82 27.71 25.15 26.01 235,864 -1.25(-4.58%)
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%)
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.