Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.31 10.36 10.03 10.13 86,015 -0.10(-1.02%)
Feb 26, 2016 9.902 10.36 9.845 10.23 53,108 +0.50(+5.15%)
Feb 25, 2016 9.232 9.883 8.968 9.732 91,780 -0.36(-3.55%)
Feb 24, 2016 10.13 10.42 9.562 10.09 89,018 -0.04(-0.37%)
Feb 23, 2016 10.25 10.83 9.883 10.13 188,324 -0.13(-1.29%)
Feb 22, 2016 10.61 11.16 10.25 10.26 80,907 -0.18(-1.72%)
Feb 19, 2016 10.21 10.66 10.14 10.44 47,445 +0.14(+1.37%)
Feb 18, 2016 10.53 10.81 10.03 10.30 41,552 -0.21(-1.97%)
Feb 17, 2016 10.51 10.98 10.50 10.50 39,238 +0.12(+1.18%)
Feb 16, 2016 10.21 10.50 10.02 10.38 28,439 +0.21(+2.04%)
Feb 12, 2016 9.647 10.17 10.17 10.17 55,249 +0.71(+7.47%)
Feb 11, 2016 8.883 9.779 8.883 9.468 41,315 +0.42(+4.69%)
Feb 10, 2016 9.326 9.623 9.024 9.043 30,105 -0.25(-2.64%)
Feb 09, 2016 9.430 9.600 8.968 9.288 28,473 -0.27(-2.86%)
Feb 08, 2016 9.769 9.798 9.241 9.562 31,425 -0.27(-2.78%)
Feb 05, 2016 10.11 10.30 10.09 9.835 51,877 -0.25(-2.52%)
Feb 04, 2016 9.138 10.47 9.138 10.09 46,498 +1.01(+11.11%)
Feb 03, 2016 8.694 9.279 8.610 9.081 94,998 +0.53(+6.17%)
Feb 02, 2016 8.544 8.760 7.947 8.553 47,999 -0.16(-1.84%)
Feb 01, 2016 8.666 8.836 8.223 8.713 42,168 -0.09(-1.07%)
Jan 29, 2016 7.921 8.921 7.921 8.808 80,099 +0.85(+10.66%)
Jan 28, 2016 7.940 7.997 7.761 7.959 46,726 +0.15(+1.93%)
Jan 27, 2016 8.034 8.204 7.723 7.808 54,384 -0.26(-3.27%)
Jan 26, 2016 7.931 8.100 7.610 8.072 125,370 +0.25(+3.26%)
Jan 25, 2016 8.091 8.176 7.789 7.817 55,780 -0.23(-2.81%)
Jan 22, 2016 8.138 8.232 7.940 8.044 49,521 +0.13(+1.67%)
Jan 21, 2016 8.270 8.440 7.874 7.912 85,065 -0.32(-3.89%)
Jan 20, 2016 8.006 8.317 7.525 8.232 93,014 +0.06(+0.69%)
Jan 19, 2016 8.751 8.751 7.921 8.176 95,740 -0.57(-6.47%)
Jan 15, 2016 8.496 8.742 8.742 8.742 130,541 +0.06(+0.65%)
Jan 14, 2016 8.874 9.043 8.550 8.685 65,077 -0.22(-2.44%)
Jan 13, 2016 9.204 9.468 8.808 8.902 79,641 -0.16(-1.77%)
Jan 12, 2016 9.279 9.336 8.572 9.062 123,629 -0.07(-0.72%)
Jan 11, 2016 10.04 10.04 9.043 9.128 99,012 -0.90(-8.94%)
Jan 08, 2016 10.37 10.60 9.958 10.02 59,067 -0.34(-3.28%)
Jan 07, 2016 10.73 10.94 10.25 10.36 64,108 -0.63(-5.75%)
Jan 06, 2016 10.70 11.29 10.70 11.00 59,982 +0.00(+0.00%)
Jan 05, 2016 10.97 11.06 10.76 11.00 47,082 -0.07(-0.60%)
Jan 04, 2016 10.57 11.16 10.11 11.06 79,068 +0.14(+1.29%)
Dec 31, 2015 10.80 10.92 10.92 10.92 76,670 +0.16(+1.49%)
Dec 30, 2015 10.60 10.90 10.50 10.76 38,926 +0.13(+1.24%)
Dec 29, 2015 10.20 10.67 10.11 10.63 44,632 +0.52(+5.13%)
Dec 28, 2015 10.47 10.58 10.01 10.11 53,034 -0.50(-4.71%)
Dec 24, 2015 10.79 10.61 10.61 10.61 36,585 -0.18(-1.66%)
Dec 23, 2015 10.68 11.10 10.52 10.79 112,866 +0.18(+1.69%)
Dec 22, 2015 9.883 10.62 9.788 10.61 56,853 +0.77(+7.86%)
Dec 21, 2015 8.968 9.845 8.845 9.835 119,395 +0.83(+9.21%)
Dec 18, 2015 9.090 9.326 8.855 9.006 287,491 -0.09(-1.04%)
Dec 17, 2015 8.940 9.138 8.732 9.100 80,341 +0.09(+1.05%)
Dec 16, 2015 8.525 9.034 8.468 9.006 175,417 +0.29(+3.36%)
Dec 15, 2015 9.590 9.732 8.562 8.713 86,764 -0.78(-8.24%)
Dec 14, 2015 9.515 9.901 9.420 9.496 82,981 -0.07(-0.69%)
Dec 11, 2015 9.675 9.807 9.439 9.562 68,667 -0.34(-3.43%)
Dec 10, 2015 9.685 10.06 9.590 9.901 117,951 +0.21(+2.14%)
Dec 09, 2015 9.543 10.13 9.468 9.694 71,679 +0.15(+1.58%)
Dec 08, 2015 9.977 9.977 9.420 9.543 67,132 -0.55(-5.42%)
Dec 07, 2015 10.69 10.75 10.00 10.09 52,720 -0.73(-6.71%)
Dec 04, 2015 10.56 10.84 10.41 10.82 47,267 +0.24(+2.23%)
Dec 03, 2015 10.75 10.84 10.30 10.58 63,563 -0.09(-0.88%)
Dec 02, 2015 10.65 10.84 10.38 10.67 48,969 -0.01(-0.09%)
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.