Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.92 15.92 15.20 15.24 45,946 -0.70(-4.41%)
Nov 26, 2014 16.14 15.95 15.95 15.95 41,810 -0.16(-0.99%)
Nov 25, 2014 16.21 16.44 15.98 16.11 133,135 -0.21(-1.26%)
Nov 24, 2014 16.75 16.90 16.25 16.31 61,902 -0.42(-2.52%)
Nov 21, 2014 16.77 17.15 16.59 16.73 41,509 +0.29(+1.77%)
Nov 20, 2014 15.99 16.51 15.92 16.44 54,496 +0.46(+2.87%)
Nov 19, 2014 16.84 16.84 15.83 15.99 81,924 -0.81(-4.85%)
Nov 18, 2014 17.28 17.32 16.80 16.80 39,707 -0.28(-1.65%)
Nov 17, 2014 17.06 17.26 16.71 17.08 48,577 +0.04(+0.22%)
Nov 14, 2014 16.83 17.36 16.62 17.04 60,670 +0.22(+1.34%)
Nov 13, 2014 17.17 17.30 16.63 16.82 53,570 -0.35(-2.02%)
Nov 12, 2014 17.39 17.39 16.97 17.17 47,832 +0.11(+0.66%)
Nov 11, 2014 16.88 17.42 16.71 17.05 76,066 +0.22(+1.28%)
Nov 10, 2014 17.35 17.55 16.71 16.84 83,906 -0.44(-2.55%)
Nov 07, 2014 17.57 17.69 17.10 17.28 75,583 -0.19(-1.07%)
Nov 06, 2014 18.45 18.50 16.99 17.47 83,207 -1.40(-7.44%)
Nov 05, 2014 18.74 19.20 18.26 18.87 39,004 +0.34(+1.82%)
Nov 04, 2014 19.24 19.24 18.45 18.53 46,333 -0.73(-3.79%)
Nov 03, 2014 19.01 19.58 18.92 19.26 40,376 +0.42(+2.24%)
Oct 31, 2014 19.22 19.43 18.75 18.84 95,097 +0.11(+0.60%)
Oct 30, 2014 19.25 19.40 18.47 18.73 39,431 -0.15(-0.79%)
Oct 29, 2014 19.67 20.03 18.77 18.88 41,632 -0.81(-4.14%)
Oct 28, 2014 18.32 19.75 18.32 19.69 47,492 +1.33(+7.24%)
Oct 27, 2014 18.73 18.85 18.07 18.36 24,122 -0.49(-2.58%)
Oct 24, 2014 18.74 19.24 18.26 18.85 76,764 +0.23(+1.26%)
Oct 23, 2014 18.19 18.87 18.10 18.62 56,259 +0.70(+3.92%)
Oct 22, 2014 18.57 18.77 17.85 17.91 32,043 -0.51(-2.75%)
Oct 21, 2014 18.03 18.67 18.03 18.42 31,711 +0.56(+3.15%)
Oct 20, 2014 17.67 17.91 17.61 17.86 65,009 +0.35(+1.98%)
Oct 17, 2014 18.14 18.30 17.24 17.51 72,050 -0.37(-2.04%)
Oct 16, 2014 17.23 18.09 17.19 17.88 55,485 +0.47(+2.69%)
Oct 15, 2014 16.91 17.70 16.71 17.41 62,570 +0.31(+1.81%)
Oct 14, 2014 16.70 17.57 16.62 17.10 45,761 +0.48(+2.87%)
Oct 13, 2014 16.04 16.75 16.04 16.62 52,546 +0.50(+3.08%)
Oct 10, 2014 16.49 16.81 16.09 16.13 57,918 -0.50(-3.01%)
Oct 09, 2014 17.98 17.98 16.60 16.63 57,408 -1.35(-7.53%)
Oct 08, 2014 18.42 18.42 17.16 17.98 55,972 -0.57(-3.08%)
Oct 07, 2014 18.39 19.10 18.31 18.55 39,314 +0.15(+0.81%)
Oct 06, 2014 18.75 18.90 18.34 18.40 32,666 -0.24(-1.31%)
Oct 03, 2014 18.84 18.86 18.50 18.65 31,567 +0.02(+0.10%)
Oct 02, 2014 18.67 19.11 18.49 18.63 38,664 +0.01(+0.05%)
Oct 01, 2014 19.26 19.26 18.09 18.62 72,130 -0.65(-3.35%)
Sep 30, 2014 20.24 20.27 19.26 19.26 48,484 -0.96(-4.77%)
Sep 29, 2014 20.08 20.62 19.93 20.23 72,785 -0.01(-0.05%)
Sep 26, 2014 20.14 20.36 19.94 20.24 35,494 +0.11(+0.56%)
Sep 25, 2014 20.53 20.53 20.05 20.12 48,249 -0.43(-2.10%)
Sep 24, 2014 20.63 20.75 20.39 20.56 33,978 -0.07(-0.36%)
Sep 23, 2014 20.77 21.11 20.47 20.63 52,850 -0.18(-0.86%)
Sep 22, 2014 20.73 21.04 20.55 20.81 35,431 -0.13(-0.63%)
Sep 19, 2014 21.45 21.52 20.46 20.94 104,724 -0.42(-1.97%)
Sep 18, 2014 21.40 21.77 21.18 21.36 41,223 -0.02(-0.09%)
Sep 17, 2014 21.35 21.95 21.35 21.38 44,327 +0.02(+0.09%)
Sep 16, 2014 21.45 21.60 21.30 21.36 24,126 -0.09(-0.44%)
Sep 15, 2014 21.63 21.68 21.31 21.45 17,595 -0.07(-0.35%)
Sep 12, 2014 21.65 21.80 21.48 21.53 19,058 -0.14(-0.65%)
Sep 11, 2014 21.46 21.79 21.45 21.67 29,612 +0.16(+0.74%)
Sep 10, 2014 21.60 21.73 21.42 21.51 35,712 -0.10(-0.48%)
Sep 09, 2014 21.71 21.86 21.60 21.61 89,373 -0.22(-1.03%)
Sep 08, 2014 22.03 22.06 21.69 21.84 26,679 -0.10(-0.47%)
Sep 05, 2014 21.96 22.20 21.86 21.94 24,655 -0.13(-0.59%)
Sep 04, 2014 22.05 22.34 21.96 22.07 25,405 +0.12(+0.55%)
Sep 03, 2014 22.31 22.48 21.77 21.95 56,900 -0.18(-0.80%)
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.