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 (%)
Jan 30, 2015 13.03 13.35 12.76 12.85 60,024 -0.18(-1.37%)
Jan 29, 2015 13.13 13.15 12.52 13.03 41,124 +0.11(+0.87%)
Jan 28, 2015 13.18 13.27 12.67 12.92 67,349 -0.23(-1.78%)
Jan 27, 2015 13.45 13.74 13.11 13.15 46,221 -0.51(-3.71%)
Jan 26, 2015 13.05 13.73 12.94 13.66 32,968 +0.55(+4.22%)
Jan 23, 2015 13.88 13.88 12.45 13.11 79,049 -0.82(-5.92%)
Jan 22, 2015 13.41 14.02 13.13 13.93 52,277 +0.69(+5.24%)
Jan 21, 2015 13.40 13.49 13.22 13.24 51,180 -0.16(-1.19%)
Jan 20, 2015 13.73 13.91 13.28 13.40 43,818 -0.09(-0.69%)
Jan 16, 2015 13.18 13.61 13.18 13.49 38,716 +0.27(+2.06%)
Jan 15, 2015 13.65 13.65 13.02 13.22 58,510 -0.34(-2.49%)
Jan 14, 2015 13.43 13.69 13.25 13.56 42,415 -0.14(-1.03%)
Jan 13, 2015 14.24 14.54 13.50 13.70 45,866 -0.50(-3.50%)
Jan 12, 2015 14.34 14.34 13.73 14.19 36,855 -0.23(-1.56%)
Jan 09, 2015 14.92 14.92 14.29 14.42 46,593 -0.60(-3.99%)
Jan 08, 2015 13.98 15.08 13.84 15.02 102,679 +1.11(+7.95%)
Jan 07, 2015 15.00 15.00 13.46 13.91 174,124 -1.00(-6.73%)
Jan 06, 2015 15.56 15.71 14.84 14.92 49,246 -0.65(-4.16%)
Jan 05, 2015 17.11 17.11 15.42 15.56 62,416 -1.57(-9.19%)
Jan 02, 2015 16.78 17.41 16.30 17.14 48,503 +0.47(+2.81%)
Dec 31, 2014 16.68 16.67 16.67 16.67 60,906 +0.01(+0.06%)
Dec 30, 2014 16.82 17.12 16.01 16.66 101,585 -0.29(-1.71%)
Dec 29, 2014 17.51 17.55 16.88 16.95 65,946 -0.56(-3.21%)
Dec 26, 2014 17.52 17.87 17.31 17.51 38,911 +0.07(+0.43%)
Dec 24, 2014 17.52 17.44 17.44 17.44 29,866 -0.07(-0.43%)
Dec 23, 2014 17.24 17.96 16.88 17.51 50,959 +0.39(+2.30%)
Dec 22, 2014 17.18 17.24 16.65 17.12 63,216 +0.08(+0.50%)
Dec 19, 2014 15.69 17.27 15.53 17.03 213,472 +1.34(+8.54%)
Dec 18, 2014 15.84 15.97 15.43 15.69 55,235 +0.08(+0.54%)
Dec 17, 2014 15.31 15.68 14.80 15.61 68,886 +0.30(+1.96%)
Dec 16, 2014 15.03 15.81 14.82 15.31 70,593 +0.41(+2.77%)
Dec 15, 2014 14.79 15.69 14.78 14.90 83,490 +0.05(+0.32%)
Dec 12, 2014 15.04 15.34 14.77 14.85 61,844 -0.36(-2.34%)
Dec 11, 2014 15.09 15.75 15.09 15.21 54,480 +0.20(+1.31%)
Dec 10, 2014 15.94 15.94 14.87 15.01 55,765 -1.04(-6.48%)
Dec 09, 2014 15.21 16.14 15.20 16.05 58,232 +0.77(+5.03%)
Dec 08, 2014 15.81 15.94 15.24 15.28 47,757 -0.43(-2.74%)
Dec 05, 2014 15.66 16.11 15.66 15.71 43,974 +0.04(+0.24%)
Dec 04, 2014 15.61 15.86 15.33 15.68 59,424 +0.08(+0.48%)
Dec 03, 2014 15.19 15.94 15.12 15.60 63,886 +0.44(+2.91%)
Dec 02, 2014 15.07 15.71 14.96 15.16 53,663 +0.31(+2.08%)
Dec 01, 2014 15.19 15.34 14.82 14.85 108,093 -0.39(-2.58%)
Nov 28, 2014 15.92 15.92 15.20 15.24 45,949 -0.70(-4.41%)
Nov 26, 2014 16.13 15.95 15.95 15.95 41,812 -0.16(-0.99%)
Nov 25, 2014 16.21 16.43 15.98 16.11 133,144 -0.21(-1.26%)
Nov 24, 2014 16.75 16.90 16.25 16.31 61,907 -0.42(-2.52%)
Nov 21, 2014 16.77 17.15 16.59 16.73 41,512 +0.29(+1.77%)
Nov 20, 2014 15.98 16.51 15.92 16.44 54,500 +0.46(+2.87%)
Nov 19, 2014 16.84 16.84 15.83 15.98 81,930 -0.81(-4.85%)
Nov 18, 2014 17.28 17.31 16.80 16.80 39,709 -0.28(-1.65%)
Nov 17, 2014 17.06 17.26 16.71 17.08 48,580 +0.04(+0.22%)
Nov 14, 2014 16.83 17.36 16.62 17.04 60,674 +0.22(+1.34%)
Nov 13, 2014 17.16 17.30 16.63 16.82 53,574 -0.35(-2.02%)
Nov 12, 2014 17.39 17.39 16.97 17.16 47,835 +0.11(+0.66%)
Nov 11, 2014 16.88 17.42 16.71 17.05 76,071 +0.22(+1.28%)
Nov 10, 2014 17.35 17.55 16.71 16.84 83,912 -0.44(-2.55%)
Nov 07, 2014 17.57 17.69 17.10 17.28 75,589 -0.19(-1.07%)
Nov 06, 2014 18.45 18.49 16.99 17.46 83,212 -1.40(-7.44%)
Nov 05, 2014 18.74 19.20 18.26 18.87 39,007 +0.34(+1.82%)
Nov 04, 2014 19.23 19.23 18.45 18.53 46,337 -0.73(-3.79%)
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.