Olympic Steel Inc (NQ: ZEUS )

39.66 +1.12 (+2.91%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.61 23.16 22.45 22.85 248,459 +0.08(+0.37%)
Jun 27, 2013 22.47 22.90 22.47 22.77 0 +0.41(+1.84%)
Jun 26, 2013 22.25 22.66 21.96 22.36 0 +0.22(+1.01%)
Jun 25, 2013 21.49 22.25 21.35 22.13 0 +0.62(+2.91%)
Jun 24, 2013 22.26 22.60 21.26 21.51 0 -1.21(-5.34%)
Jun 21, 2013 22.85 22.89 22.49 22.72 137,964 -0.07(-0.31%)
Jun 20, 2013 23.14 23.29 22.71 22.79 0 -0.77(-3.27%)
Jun 19, 2013 23.47 23.67 23.22 23.56 0 -0.11(-0.47%)
Jun 18, 2013 23.35 24.00 23.27 23.67 0 +0.32(+1.36%)
Jun 17, 2013 23.30 23.49 23.13 23.36 0 +0.41(+1.79%)
Jun 14, 2013 23.33 23.44 22.77 22.95 0 -0.55(-2.34%)
Jun 13, 2013 22.67 23.60 22.50 23.50 59,331 +0.74(+3.24%)
Jun 12, 2013 23.35 23.41 22.61 22.76 54,542 -0.30(-1.29%)
Jun 11, 2013 23.32 23.71 22.92 23.06 70,776 -0.67(-2.83%)
Jun 10, 2013 24.15 24.15 23.62 23.73 0 -0.25(-1.05%)
Jun 07, 2013 24.08 24.18 23.35 23.98 0 -0.03(-0.12%)
Jun 06, 2013 23.64 24.12 23.14 24.01 68,622 +0.47(+1.98%)
Jun 05, 2013 24.36 24.38 23.46 23.54 0 -0.90(-3.70%)
Jun 04, 2013 24.09 24.50 23.79 24.45 0 +0.30(+1.24%)
Jun 03, 2013 23.80 24.40 23.43 24.15 94,930 +0.52(+2.21%)
May 31, 2013 23.91 24.43 23.39 23.63 50,795 -0.48(-1.97%)
May 30, 2013 24.09 24.42 23.81 24.10 66,426 -0.01(-0.04%)
May 29, 2013 24.53 24.84 23.78 24.11 70,641 -0.71(-2.85%)
May 28, 2013 24.61 25.01 24.36 24.82 55,259 +0.73(+3.02%)
May 24, 2013 23.53 24.20 23.53 24.09 0 +0.33(+1.37%)
May 23, 2013 23.28 23.88 23.13 23.77 0 +0.31(+1.31%)
May 22, 2013 23.67 24.20 23.21 23.46 0 -0.06(-0.24%)
May 21, 2013 23.44 23.65 23.15 23.51 0 +0.07(+0.32%)
May 20, 2013 23.28 23.53 22.83 23.44 0 +0.16(+0.68%)
May 17, 2013 22.37 23.28 22.32 23.28 0 +0.94(+4.21%)
May 16, 2013 22.41 22.82 21.95 22.34 59,734 -0.18(-0.79%)
May 15, 2013 22.59 22.60 21.90 22.52 0 +0.02(+0.08%)
May 13, 2013 22.93 23.06 22.27 22.50 0 -0.60(-2.58%)
May 10, 2013 21.71 23.18 21.71 23.10 0 +1.58(+7.32%)
May 09, 2013 21.59 22.06 21.16 21.52 0 -0.23(-1.07%)
May 08, 2013 22.18 22.26 21.34 21.75 0 -0.43(-1.93%)
May 07, 2013 21.38 23.39 21.38 22.18 0 +1.27(+6.06%)
May 06, 2013 20.78 21.16 20.62 20.91 0 +0.11(+0.54%)
May 03, 2013 19.01 21.41 19.01 20.80 0 +2.40(+13.01%)
May 02, 2013 18.56 19.27 18.40 18.41 0 -0.09(-0.50%)
May 01, 2013 18.56 18.89 18.21 18.50 54,628 -0.14(-0.75%)
Apr 30, 2013 18.88 19.10 18.57 18.64 0 -0.15(-0.79%)
Apr 29, 2013 18.73 19.02 18.42 18.79 29,812 +0.21(+1.15%)
Apr 26, 2013 18.64 18.81 18.44 18.58 53,067 -0.23(-1.24%)
Apr 25, 2013 19.55 19.82 18.81 18.81 37,221 -0.67(-3.45%)
Apr 24, 2013 18.50 19.51 18.50 19.48 30,665 +0.95(+5.13%)
Apr 23, 2013 18.64 19.19 18.48 18.53 108,448 -0.05(-0.25%)
Apr 22, 2013 18.66 18.70 18.21 18.58 45,895 -0.07(-0.35%)
Apr 19, 2013 18.66 19.09 18.55 18.64 76,088 +0.03(+0.15%)
Apr 18, 2013 18.66 19.10 18.50 18.61 75,234 -0.10(-0.55%)
Apr 17, 2013 18.83 18.83 18.49 18.71 66,020 -0.37(-1.95%)
Apr 16, 2013 19.55 19.70 18.88 19.09 59,718 -0.36(-1.87%)
Apr 15, 2013 20.07 20.23 19.13 19.45 61,627 -0.95(-4.66%)
Apr 12, 2013 20.57 20.86 20.01 20.40 69,357 -0.65(-3.10%)
Apr 11, 2013 21.25 21.25 20.76 21.05 28,289 -0.22(-1.05%)
Apr 10, 2013 21.01 21.36 20.94 21.28 33,176 +0.27(+1.29%)
Apr 09, 2013 20.36 21.34 20.36 21.01 71,756 +0.61(+2.97%)
Apr 08, 2013 20.72 20.80 20.16 20.40 56,640 -0.34(-1.62%)
Apr 05, 2013 20.51 21.08 20.50 20.74 87,618 -0.29(-1.37%)
Apr 04, 2013 20.89 21.14 20.72 21.03 35,912 +0.18(+0.85%)
Apr 03, 2013 21.32 21.54 20.76 20.85 84,761 -0.52(-2.44%)
Apr 02, 2013 21.63 22.41 21.26 21.37 106,742 -0.15(-0.69%)
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.