NasdaqGS - Nasdaq Real Time Price USD
Olympic Steel, Inc. (ZEUS)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 4:00 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 15, 2024 | 39.40 | 40.16 | 39.07 | 39.64 | 39.64 | 91,300 |
Nov 14, 2024 | 40.00 | 40.00 | 38.43 | 38.92 | 38.92 | 78,500 |
Nov 13, 2024 | 40.78 | 41.01 | 39.69 | 39.78 | 39.78 | 56,700 |
Nov 12, 2024 | 41.55 | 41.70 | 40.51 | 40.66 | 40.66 | 66,200 |
Nov 11, 2024 | 41.51 | 42.56 | 40.80 | 42.15 | 42.15 | 94,000 |
Nov 8, 2024 | 40.22 | 41.23 | 39.66 | 40.92 | 40.92 | 95,200 |
Nov 7, 2024 | 42.03 | 42.03 | 40.26 | 40.34 | 40.34 | 109,900 |
Nov 6, 2024 | 40.00 | 42.70 | 39.39 | 41.74 | 41.74 | 186,600 |
Nov 5, 2024 | 35.18 | 37.66 | 34.80 | 37.48 | 37.48 | 164,300 |
Nov 4, 2024 | 34.80 | 35.79 | 34.74 | 35.24 | 35.24 | 111,400 |
Nov 1, 2024 | 32.23 | 36.51 | 32.23 | 34.57 | 34.57 | 234,100 |
Oct 31, 2024 | 36.59 | 36.64 | 35.88 | 35.88 | 35.88 | 87,500 |
Oct 30, 2024 | 36.93 | 37.67 | 36.35 | 36.38 | 36.38 | 62,000 |
Oct 29, 2024 | 37.77 | 37.84 | 36.93 | 37.17 | 37.17 | 55,200 |
Oct 28, 2024 | 36.74 | 38.22 | 36.66 | 38.07 | 38.07 | 82,700 |
Oct 25, 2024 | 37.14 | 37.36 | 36.32 | 36.59 | 36.59 | 65,400 |
Oct 24, 2024 | 36.57 | 37.00 | 36.07 | 36.82 | 36.82 | 103,400 |
Oct 23, 2024 | 37.59 | 37.66 | 36.53 | 36.53 | 36.53 | 89,300 |
Oct 22, 2024 | 39.31 | 39.31 | 37.50 | 37.78 | 37.78 | 95,500 |
Oct 21, 2024 | 39.27 | 39.51 | 38.32 | 39.37 | 39.37 | 128,600 |
Oct 18, 2024 | 39.87 | 40.00 | 38.85 | 39.20 | 39.20 | 127,200 |
Oct 17, 2024 | 38.57 | 39.74 | 38.21 | 39.73 | 39.73 | 88,500 |
Oct 16, 2024 | 39.19 | 39.26 | 38.14 | 38.28 | 38.28 | 97,800 |
Oct 15, 2024 | 38.95 | 39.57 | 38.75 | 38.77 | 38.77 | 76,300 |
Oct 14, 2024 | 39.22 | 39.25 | 38.30 | 39.24 | 39.24 | 86,900 |
Oct 11, 2024 | 39.30 | 40.20 | 39.30 | 39.52 | 39.52 | 97,500 |
Oct 10, 2024 | 38.94 | 39.70 | 38.69 | 39.13 | 39.13 | 76,300 |
Oct 9, 2024 | 38.92 | 40.09 | 38.77 | 39.44 | 39.44 | 127,200 |
Oct 8, 2024 | 38.63 | 39.10 | 37.38 | 38.95 | 38.95 | 180,600 |
Oct 7, 2024 | 38.37 | 39.05 | 38.07 | 39.03 | 39.03 | 86,600 |
Oct 4, 2024 | 38.41 | 38.69 | 37.92 | 38.56 | 38.56 | 141,000 |
Oct 3, 2024 | 38.00 | 38.42 | 37.60 | 37.68 | 37.68 | 203,300 |
Oct 2, 2024 | 38.93 | 39.60 | 38.23 | 38.31 | 38.31 | 104,600 |
Oct 1, 2024 | 39.14 | 39.34 | 38.53 | 39.03 | 39.03 | 149,100 |
Sep 30, 2024 | 39.05 | 39.47 | 38.64 | 39.00 | 39.00 | 103,000 |
Sep 27, 2024 | 39.16 | 40.48 | 39.16 | 39.36 | 39.36 | 167,000 |
Sep 26, 2024 | 38.94 | 39.97 | 38.82 | 38.84 | 38.84 | 216,700 |
Sep 25, 2024 | 38.41 | 38.64 | 37.79 | 38.05 | 38.05 | 164,700 |
Sep 24, 2024 | 38.41 | 39.72 | 38.40 | 38.53 | 38.53 | 273,100 |
Sep 23, 2024 | 38.21 | 38.23 | 37.36 | 37.87 | 37.87 | 352,300 |
Sep 20, 2024 | 39.20 | 39.47 | 37.65 | 37.84 | 37.84 | 3,298,300 |
Sep 19, 2024 | 39.74 | 40.03 | 39.04 | 39.54 | 39.54 | 204,900 |
Sep 18, 2024 | 38.94 | 40.38 | 38.01 | 38.54 | 38.54 | 206,400 |
Sep 17, 2024 | 38.71 | 39.22 | 37.96 | 38.77 | 38.77 | 229,500 |
Sep 16, 2024 | 38.69 | 38.89 | 36.89 | 38.47 | 38.47 | 226,900 |
Sep 13, 2024 | 38.05 | 39.46 | 38.02 | 38.60 | 38.60 | 165,300 |
Sep 12, 2024 | 37.69 | 38.19 | 37.28 | 37.61 | 37.61 | 164,000 |
Sep 11, 2024 | 35.85 | 37.53 | 35.50 | 37.41 | 37.41 | 266,900 |
Sep 10, 2024 | 36.10 | 36.10 | 34.81 | 35.96 | 35.96 | 271,100 |
Sep 9, 2024 | 36.07 | 37.36 | 35.77 | 35.79 | 35.79 | 445,000 |
Sep 6, 2024 | 37.71 | 38.37 | 36.61 | 37.38 | 37.38 | 115,100 |
Sep 5, 2024 | 37.31 | 37.93 | 36.50 | 37.82 | 37.82 | 198,400 |
Sep 4, 2024 | 37.06 | 38.07 | 36.84 | 37.31 | 37.31 | 128,400 |
Sep 3, 2024 | 39.41 | 39.59 | 36.79 | 36.94 | 36.94 | 143,600 |
Aug 30, 2024 | 0.15 Dividend | |||||
Aug 30, 2024 | 40.43 | 40.69 | 39.03 | 40.10 | 40.10 | 158,800 |
Aug 29, 2024 | 40.18 | 40.91 | 39.38 | 40.28 | 40.13 | 118,100 |
Aug 28, 2024 | 40.14 | 40.35 | 39.52 | 39.99 | 39.84 | 93,300 |
Aug 27, 2024 | 40.98 | 41.23 | 40.17 | 40.35 | 40.20 | 82,000 |
Aug 26, 2024 | 42.00 | 42.94 | 41.02 | 41.15 | 41.00 | 101,800 |
Aug 23, 2024 | 40.37 | 41.89 | 40.08 | 41.62 | 41.47 | 95,800 |
Aug 22, 2024 | 41.17 | 41.38 | 39.97 | 40.09 | 39.94 | 92,500 |
Aug 21, 2024 | 40.72 | 41.64 | 40.36 | 41.25 | 41.10 | 68,000 |
Aug 20, 2024 | 40.91 | 41.23 | 40.05 | 40.33 | 40.18 | 58,300 |
Aug 19, 2024 | 41.02 | 42.19 | 40.62 | 40.82 | 40.67 | 76,400 |
Aug 16, 2024 | 40.34 | 41.02 | 40.23 | 40.76 | 40.61 | 112,900 |
Aug 15, 2024 | 40.99 | 41.40 | 40.27 | 40.55 | 40.40 | 73,800 |
Aug 14, 2024 | 40.20 | 40.20 | 39.09 | 39.93 | 39.78 | 64,600 |
Aug 13, 2024 | 39.86 | 40.39 | 39.10 | 40.20 | 40.05 | 72,300 |
Aug 12, 2024 | 40.62 | 40.62 | 39.28 | 39.75 | 39.60 | 73,100 |
Aug 9, 2024 | 41.97 | 41.97 | 40.00 | 40.61 | 40.46 | 74,900 |
Aug 8, 2024 | 42.39 | 43.26 | 41.44 | 41.93 | 41.77 | 114,300 |
Aug 7, 2024 | 43.97 | 44.01 | 41.72 | 41.89 | 41.73 | 112,800 |
Aug 6, 2024 | 41.98 | 43.93 | 41.98 | 43.47 | 43.31 | 117,700 |
Aug 5, 2024 | 41.85 | 43.81 | 41.34 | 42.26 | 42.10 | 125,400 |
Aug 2, 2024 | 44.51 | 45.23 | 43.30 | 44.84 | 44.67 | 100,700 |
Aug 1, 2024 | 50.35 | 50.35 | 46.60 | 47.42 | 47.24 | 90,300 |
Jul 31, 2024 | 49.83 | 51.66 | 49.44 | 50.68 | 50.49 | 65,600 |
Jul 30, 2024 | 49.55 | 49.92 | 48.98 | 49.72 | 49.53 | 47,200 |
Jul 29, 2024 | 50.40 | 50.80 | 48.59 | 49.15 | 48.97 | 42,400 |
Jul 26, 2024 | 50.78 | 51.12 | 49.35 | 50.70 | 50.51 | 46,900 |
Jul 25, 2024 | 48.44 | 51.29 | 47.08 | 49.94 | 49.75 | 70,600 |
Jul 24, 2024 | 48.77 | 49.87 | 48.00 | 48.04 | 47.86 | 65,300 |
Jul 23, 2024 | 47.95 | 49.66 | 47.79 | 49.09 | 48.91 | 75,700 |
Jul 22, 2024 | 48.20 | 48.58 | 47.34 | 48.44 | 48.26 | 58,100 |
Jul 19, 2024 | 47.65 | 48.18 | 47.22 | 48.05 | 47.87 | 77,900 |
Jul 18, 2024 | 48.27 | 49.36 | 47.66 | 47.66 | 47.48 | 78,100 |
Jul 17, 2024 | 48.23 | 49.25 | 47.60 | 48.39 | 48.21 | 69,100 |
Jul 16, 2024 | 46.73 | 49.02 | 46.73 | 48.91 | 48.73 | 91,600 |
Jul 15, 2024 | 45.95 | 47.19 | 45.69 | 46.18 | 46.01 | 80,100 |
Jul 12, 2024 | 44.90 | 45.78 | 44.74 | 45.36 | 45.19 | 69,000 |
Jul 11, 2024 | 41.73 | 44.89 | 41.73 | 44.29 | 44.13 | 113,100 |
Jul 10, 2024 | 40.69 | 41.23 | 40.39 | 40.89 | 40.74 | 92,000 |
Jul 9, 2024 | 42.10 | 42.11 | 40.42 | 40.61 | 40.46 | 87,300 |
Jul 8, 2024 | 42.11 | 43.32 | 41.89 | 42.19 | 42.03 | 87,500 |
Jul 5, 2024 | 43.52 | 43.52 | 41.36 | 41.76 | 41.60 | 101,300 |
Jul 3, 2024 | 43.28 | 44.19 | 43.28 | 43.82 | 43.66 | 45,000 |
Jul 2, 2024 | 44.32 | 44.47 | 43.31 | 43.53 | 43.37 | 58,100 |
Jul 1, 2024 | 45.02 | 45.28 | 44.05 | 44.23 | 44.07 | 79,300 |
Jun 28, 2024 | 44.79 | 45.34 | 44.67 | 44.83 | 44.66 | 343,000 |
Jun 27, 2024 | 44.93 | 45.46 | 44.08 | 44.22 | 44.06 | 68,500 |
Jun 26, 2024 | 43.74 | 45.01 | 43.71 | 44.93 | 44.76 | 65,100 |
Jun 25, 2024 | 45.19 | 46.00 | 44.20 | 44.23 | 44.07 | 59,200 |
Jun 24, 2024 | 45.66 | 46.21 | 45.13 | 45.46 | 45.29 | 85,300 |
Jun 21, 2024 | 45.54 | 45.97 | 44.85 | 45.46 | 45.29 | 628,600 |
Jun 20, 2024 | 46.12 | 47.46 | 45.50 | 45.58 | 45.41 | 81,500 |
Jun 18, 2024 | 46.38 | 47.37 | 45.57 | 46.21 | 46.04 | 89,100 |
Jun 17, 2024 | 45.73 | 46.73 | 44.75 | 46.24 | 46.07 | 99,800 |
Jun 14, 2024 | 46.23 | 46.23 | 45.00 | 46.07 | 45.90 | 108,300 |
Jun 13, 2024 | 47.48 | 47.48 | 46.34 | 47.03 | 46.85 | 69,400 |
Jun 12, 2024 | 49.19 | 49.19 | 47.25 | 47.47 | 47.29 | 72,500 |
Jun 11, 2024 | 48.20 | 48.40 | 47.65 | 47.88 | 47.70 | 81,100 |
Jun 10, 2024 | 49.61 | 49.93 | 48.51 | 48.68 | 48.50 | 86,200 |
Jun 7, 2024 | 49.46 | 50.64 | 49.18 | 50.00 | 49.81 | 73,400 |
Jun 6, 2024 | 49.84 | 50.49 | 48.86 | 50.06 | 49.87 | 90,200 |
Jun 5, 2024 | 48.56 | 50.21 | 48.11 | 50.21 | 50.02 | 99,500 |
Jun 4, 2024 | 50.00 | 50.24 | 48.42 | 48.56 | 48.38 | 173,300 |
Jun 3, 2024 | 0.15 Dividend | |||||
Jun 3, 2024 | 52.38 | 52.56 | 50.37 | 50.50 | 50.31 | 58,700 |
May 31, 2024 | 51.60 | 52.18 | 51.01 | 52.14 | 51.80 | 100,200 |
May 30, 2024 | 51.79 | 52.36 | 51.55 | 51.73 | 51.39 | 67,100 |
May 29, 2024 | 52.43 | 52.74 | 51.30 | 51.48 | 51.14 | 111,700 |
May 28, 2024 | 54.07 | 54.15 | 52.95 | 53.20 | 52.85 | 132,600 |
May 24, 2024 | 53.51 | 53.95 | 52.82 | 53.40 | 53.05 | 42,900 |
May 23, 2024 | 54.56 | 54.56 | 52.15 | 52.82 | 52.47 | 68,600 |
May 22, 2024 | 54.21 | 54.79 | 53.77 | 53.97 | 53.61 | 73,500 |
May 21, 2024 | 53.66 | 54.48 | 53.41 | 54.27 | 53.91 | 59,300 |
May 20, 2024 | 53.18 | 54.92 | 53.12 | 53.70 | 53.35 | 79,900 |
May 17, 2024 | 56.10 | 56.10 | 52.92 | 53.12 | 52.77 | 81,300 |
May 16, 2024 | 53.76 | 55.96 | 53.33 | 55.69 | 55.32 | 92,700 |
May 15, 2024 | 52.80 | 53.64 | 52.40 | 53.51 | 53.16 | 56,500 |
May 14, 2024 | 52.75 | 53.15 | 52.12 | 52.58 | 52.23 | 99,900 |
May 13, 2024 | 53.80 | 54.19 | 51.88 | 52.03 | 51.69 | 83,200 |
May 10, 2024 | 52.58 | 54.19 | 52.40 | 54.03 | 53.67 | 68,100 |
May 9, 2024 | 53.30 | 54.07 | 51.67 | 52.60 | 52.25 | 99,500 |
May 8, 2024 | 52.96 | 54.07 | 52.62 | 52.86 | 52.51 | 95,500 |
May 7, 2024 | 53.28 | 55.37 | 53.06 | 53.13 | 52.78 | 123,100 |
May 6, 2024 | 57.56 | 58.54 | 52.86 | 53.54 | 53.19 | 135,600 |
May 3, 2024 | 64.15 | 64.15 | 56.07 | 57.55 | 57.17 | 146,100 |
May 2, 2024 | 64.19 | 64.19 | 63.02 | 63.68 | 63.26 | 65,700 |
May 1, 2024 | 64.24 | 64.82 | 62.56 | 63.39 | 62.97 | 83,900 |
Apr 30, 2024 | 66.64 | 66.64 | 63.31 | 63.57 | 63.15 | 87,200 |
Apr 29, 2024 | 66.68 | 67.81 | 65.30 | 66.85 | 66.41 | 59,700 |
Apr 26, 2024 | 67.99 | 68.56 | 66.50 | 66.68 | 66.24 | 52,800 |
Apr 25, 2024 | 66.83 | 67.85 | 66.25 | 67.55 | 67.10 | 35,400 |
Apr 24, 2024 | 69.10 | 69.48 | 66.89 | 67.56 | 67.11 | 44,100 |
Apr 23, 2024 | 67.17 | 69.79 | 67.17 | 68.93 | 68.48 | 78,500 |
Apr 22, 2024 | 68.19 | 68.73 | 67.37 | 67.61 | 67.16 | 47,900 |
Apr 19, 2024 | 67.02 | 68.66 | 67.02 | 67.87 | 67.42 | 52,500 |
Apr 18, 2024 | 67.81 | 68.93 | 66.77 | 67.46 | 67.02 | 39,000 |
Apr 17, 2024 | 69.34 | 69.48 | 67.72 | 67.92 | 67.47 | 52,900 |
Apr 16, 2024 | 67.90 | 68.94 | 66.31 | 68.34 | 67.89 | 53,200 |
Apr 15, 2024 | 68.59 | 69.57 | 68.23 | 68.62 | 68.17 | 42,600 |
Apr 12, 2024 | 69.82 | 70.51 | 67.82 | 68.25 | 67.80 | 37,800 |
Apr 11, 2024 | 69.27 | 69.73 | 68.92 | 69.72 | 69.26 | 38,400 |
Apr 10, 2024 | 69.86 | 70.43 | 67.80 | 69.26 | 68.80 | 68,100 |
Apr 9, 2024 | 71.64 | 72.37 | 70.37 | 71.46 | 70.99 | 44,100 |
Apr 8, 2024 | 73.15 | 73.27 | 70.97 | 71.11 | 70.64 | 50,000 |
Apr 5, 2024 | 70.81 | 72.58 | 70.81 | 72.01 | 71.54 | 34,700 |
Apr 4, 2024 | 71.60 | 72.68 | 70.50 | 70.78 | 70.31 | 54,000 |
Apr 3, 2024 | 69.64 | 71.64 | 69.19 | 71.37 | 70.90 | 78,600 |
Apr 2, 2024 | 70.15 | 70.54 | 68.75 | 69.76 | 69.30 | 66,800 |
Apr 1, 2024 | 71.25 | 72.00 | 70.28 | 70.55 | 70.09 | 55,200 |
Mar 28, 2024 | 70.57 | 71.36 | 69.37 | 70.88 | 70.41 | 91,200 |
Mar 27, 2024 | 68.98 | 70.39 | 68.08 | 70.18 | 69.72 | 62,400 |
Mar 26, 2024 | 69.01 | 69.01 | 67.94 | 68.21 | 67.76 | 50,100 |
Mar 25, 2024 | 68.95 | 70.77 | 68.47 | 68.66 | 68.21 | 56,400 |
Mar 22, 2024 | 67.98 | 69.26 | 67.98 | 68.63 | 68.18 | 86,500 |
Mar 21, 2024 | 68.40 | 69.30 | 67.28 | 68.37 | 67.92 | 97,800 |
Mar 20, 2024 | 67.50 | 68.74 | 66.60 | 68.12 | 67.67 | 68,900 |
Mar 19, 2024 | 65.57 | 67.54 | 65.57 | 67.47 | 67.03 | 63,300 |
Mar 18, 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 65.25 | 101,700 |
Mar 15, 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 65.20 | 608,200 |
Mar 14, 2024 | 64.51 | 65.29 | 63.62 | 64.57 | 64.14 | 104,600 |
Mar 13, 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 64.83 | 96,200 |
Mar 12, 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 65.22 | 72,200 |
Mar 11, 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 64.55 | 89,700 |
Mar 8, 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 63.56 | 80,700 |
Mar 7, 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 65.73 | 114,800 |
Mar 6, 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 62.45 | 226,500 |
Mar 5, 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 63.71 | 138,500 |
Mar 4, 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 64.78 | 74,900 |
Mar 1, 2024 | 0.15 Dividend | |||||
Mar 1, 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 66.96 | 64,900 |
Feb 29, 2024 | 66.96 | 68.19 | 66.18 | 68.02 | 67.42 | 91,900 |
Feb 28, 2024 | 67.49 | 67.93 | 66.00 | 66.26 | 65.68 | 85,200 |
Feb 27, 2024 | 68.63 | 68.75 | 66.71 | 68.30 | 67.70 | 96,200 |
Feb 26, 2024 | 69.80 | 72.10 | 68.25 | 68.60 | 68.00 | 105,400 |
Feb 23, 2024 | 73.19 | 73.49 | 65.33 | 69.77 | 69.16 | 105,800 |
Feb 22, 2024 | 69.63 | 70.40 | 67.90 | 69.85 | 69.24 | 81,400 |
Feb 21, 2024 | 68.69 | 69.75 | 68.58 | 69.57 | 68.96 | 53,900 |
Feb 20, 2024 | 69.28 | 70.06 | 68.72 | 69.47 | 68.86 | 99,500 |
Feb 16, 2024 | 71.74 | 71.91 | 69.66 | 70.24 | 69.62 | 71,500 |
Feb 15, 2024 | 68.02 | 72.24 | 68.02 | 72.12 | 71.49 | 85,900 |
Feb 14, 2024 | 66.31 | 67.83 | 65.97 | 67.32 | 66.73 | 51,500 |
Feb 13, 2024 | 68.41 | 68.41 | 64.88 | 65.67 | 65.09 | 86,500 |
Feb 12, 2024 | 69.20 | 71.55 | 69.20 | 70.05 | 69.43 | 68,100 |
Feb 9, 2024 | 68.21 | 69.26 | 68.17 | 69.15 | 68.54 | 46,900 |
Feb 8, 2024 | 66.18 | 68.32 | 66.13 | 68.32 | 67.72 | 48,200 |
Feb 7, 2024 | 65.12 | 66.48 | 64.75 | 66.31 | 65.73 | 47,100 |
Feb 6, 2024 | 65.80 | 66.15 | 64.94 | 65.23 | 64.66 | 53,400 |
Feb 5, 2024 | 67.29 | 67.29 | 64.65 | 65.85 | 65.27 | 71,400 |
Feb 2, 2024 | 67.69 | 68.63 | 67.63 | 68.23 | 67.63 | 64,900 |
Feb 1, 2024 | 68.36 | 69.00 | 67.43 | 68.96 | 68.35 | 75,500 |
Jan 31, 2024 | 69.00 | 69.77 | 67.57 | 67.58 | 66.99 | 118,800 |
Jan 30, 2024 | 68.00 | 69.27 | 67.89 | 69.03 | 68.42 | 84,600 |
Jan 29, 2024 | 68.00 | 68.44 | 67.33 | 68.38 | 67.78 | 48,500 |
Jan 26, 2024 | 68.40 | 68.90 | 67.22 | 67.80 | 67.20 | 35,800 |
Jan 25, 2024 | 66.70 | 67.79 | 66.17 | 67.62 | 67.03 | 45,100 |
Jan 24, 2024 | 66.58 | 66.77 | 65.31 | 65.77 | 65.19 | 54,500 |
Jan 23, 2024 | 66.75 | 67.62 | 65.62 | 65.62 | 65.04 | 60,100 |
Jan 22, 2024 | 64.18 | 66.03 | 64.18 | 65.90 | 65.32 | 67,700 |
Jan 19, 2024 | 64.47 | 64.50 | 62.62 | 64.11 | 63.55 | 59,700 |
Jan 18, 2024 | 63.74 | 64.42 | 63.44 | 64.35 | 63.78 | 48,200 |
Jan 17, 2024 | 63.43 | 64.47 | 63.08 | 63.32 | 62.76 | 69,800 |
Jan 16, 2024 | 63.39 | 65.37 | 63.17 | 64.59 | 64.02 | 69,400 |
Jan 12, 2024 | 62.80 | 63.58 | 62.61 | 63.46 | 62.90 | 39,000 |
Jan 11, 2024 | 63.05 | 63.20 | 61.38 | 62.71 | 62.16 | 81,400 |
Jan 10, 2024 | 62.20 | 63.20 | 61.64 | 63.20 | 62.65 | 62,200 |
Jan 9, 2024 | 64.49 | 64.49 | 62.11 | 62.34 | 61.79 | 63,300 |
Jan 8, 2024 | 64.82 | 64.92 | 63.25 | 64.89 | 64.32 | 52,500 |
Jan 5, 2024 | 63.95 | 65.05 | 62.75 | 64.94 | 64.37 | 82,700 |
Jan 4, 2024 | 67.16 | 67.25 | 64.57 | 64.65 | 64.08 | 81,300 |
Jan 3, 2024 | 66.20 | 67.92 | 65.04 | 66.81 | 66.22 | 137,500 |
Jan 2, 2024 | 66.25 | 67.63 | 66.05 | 67.22 | 66.63 | 114,200 |
Dec 29, 2023 | 67.87 | 67.89 | 66.47 | 66.70 | 66.11 | 197,200 |
Dec 28, 2023 | 68.30 | 68.74 | 67.47 | 67.87 | 67.27 | 80,300 |
Dec 27, 2023 | 68.18 | 68.91 | 67.80 | 68.27 | 67.67 | 62,600 |
Dec 26, 2023 | 66.84 | 68.40 | 66.77 | 68.14 | 67.54 | 64,600 |
Dec 22, 2023 | 66.58 | 68.32 | 66.58 | 67.10 | 66.51 | 105,600 |
Dec 21, 2023 | 65.22 | 66.46 | 65.01 | 66.31 | 65.73 | 59,900 |
Dec 20, 2023 | 65.00 | 66.60 | 64.23 | 64.34 | 63.78 | 131,700 |
Dec 19, 2023 | 61.75 | 65.36 | 61.75 | 65.02 | 64.45 | 126,500 |
Dec 18, 2023 | 60.60 | 63.32 | 60.60 | 61.32 | 60.78 | 120,600 |
Dec 15, 2023 | 58.47 | 59.88 | 58.42 | 59.29 | 58.77 | 768,800 |
Dec 14, 2023 | 58.09 | 58.97 | 56.71 | 58.31 | 57.80 | 130,100 |
Dec 13, 2023 | 55.65 | 57.07 | 54.61 | 56.89 | 56.39 | 132,200 |
Dec 12, 2023 | 57.12 | 57.12 | 54.78 | 55.47 | 54.98 | 108,100 |
Dec 11, 2023 | 55.53 | 57.09 | 54.26 | 57.07 | 56.57 | 100,700 |
Dec 8, 2023 | 56.29 | 56.74 | 55.58 | 56.11 | 55.62 | 61,700 |
Dec 7, 2023 | 55.32 | 56.20 | 54.67 | 56.06 | 55.57 | 101,800 |
Dec 6, 2023 | 56.84 | 57.84 | 55.13 | 55.40 | 54.91 | 100,400 |
Dec 5, 2023 | 58.48 | 58.60 | 56.60 | 56.75 | 56.25 | 92,200 |
Dec 4, 2023 | 57.05 | 59.13 | 57.05 | 58.94 | 58.42 | 66,200 |
Dec 1, 2023 | 56.53 | 58.83 | 56.20 | 57.35 | 56.85 | 79,000 |
Nov 30, 2023 | 0.13 Dividend | |||||
Nov 30, 2023 | 55.74 | 56.89 | 54.83 | 56.53 | 56.03 | 69,300 |
Nov 29, 2023 | 55.58 | 56.28 | 55.25 | 55.59 | 54.98 | 62,600 |
Nov 28, 2023 | 54.62 | 55.54 | 54.40 | 55.04 | 54.43 | 46,800 |
Nov 27, 2023 | 54.53 | 55.17 | 54.12 | 54.70 | 54.10 | 39,800 |
Nov 24, 2023 | 54.68 | 54.95 | 53.85 | 54.83 | 54.23 | 51,200 |
Nov 22, 2023 | 54.29 | 54.79 | 53.60 | 54.27 | 53.67 | 46,400 |
Nov 21, 2023 | 53.71 | 55.43 | 53.49 | 54.60 | 54.00 | 70,900 |
Nov 20, 2023 | 54.81 | 54.85 | 52.68 | 53.36 | 52.77 | 60,700 |
Nov 17, 2023 | 56.61 | 56.87 | 52.71 | 54.81 | 54.21 | 111,500 |
Nov 16, 2023 | 55.40 | 56.13 | 54.63 | 55.81 | 55.20 | 57,400 |
Related Tickers
RS Reliance, Inc.
310.44
+0.15%
MTUS Metallus Inc.
14.49
-2.03%
USAP Universal Stainless & Alloy Products, Inc.
43.99
-0.23%
WS Worthington Steel, Inc.
43.22
-0.23%
CMC Commercial Metals Company
59.35
-0.13%
STLD Steel Dynamics, Inc.
139.41
+1.16%
RDUS Radius Recycling, Inc.
17.73
+2.19%
MSB Mesabi Trust
25.51
-1.16%
MT ArcelorMittal S.A.
25.27
+3.18%
ACNT Ascent Industries Co.
9.95
+3.43%