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 (%)
Oct 31, 2012 17.13 17.26 16.73 16.74 41,916 -0.22(-1.32%)
Oct 26, 2012 16.81 16.97 16.97 16.97 30,102 +0.18(+1.05%)
Oct 25, 2012 16.57 17.20 16.48 16.79 47,350 +0.44(+2.67%)
Oct 24, 2012 16.39 16.44 16.18 16.35 44,111 +0.11(+0.69%)
Oct 23, 2012 16.34 16.42 15.92 16.24 56,130 -0.10(-0.63%)
Oct 19, 2012 16.74 16.74 16.11 16.34 50,201 -0.53(-3.14%)
Oct 18, 2012 17.06 17.17 16.62 16.87 31,786 -0.19(-1.09%)
Oct 17, 2012 17.40 17.50 16.84 17.06 36,748 -0.40(-2.29%)
Oct 16, 2012 16.67 17.90 16.50 17.46 49,205 +1.00(+6.05%)
Oct 15, 2012 16.45 16.61 16.04 16.46 33,308 +0.17(+1.03%)
Oct 12, 2012 16.28 16.39 15.97 16.30 34,396 +0.03(+0.17%)
Oct 11, 2012 16.39 16.51 16.26 16.27 28,485 -0.01(-0.06%)
Oct 10, 2012 16.16 16.32 16.10 16.28 16,531 +0.12(+0.75%)
Oct 09, 2012 15.87 16.40 15.87 16.16 22,153 +0.25(+1.58%)
Oct 08, 2012 15.91 16.25 15.87 15.91 19,763 -0.19(-1.16%)
Oct 05, 2012 16.32 16.51 15.95 16.09 23,292 -0.07(-0.46%)
Oct 04, 2012 16.05 16.35 15.84 16.17 28,962 +0.21(+1.34%)
Oct 03, 2012 15.91 16.15 15.87 15.95 43,436 +0.00(+0.00%)
Oct 02, 2012 16.16 16.18 15.81 15.95 49,899 -0.09(-0.58%)
Oct 01, 2012 15.90 16.59 15.90 16.05 30,904 +0.34(+2.19%)
Sep 28, 2012 15.96 16.06 15.70 15.70 24,457 -0.25(-1.57%)
Sep 27, 2012 16.15 16.15 15.81 15.95 32,850 -0.07(-0.41%)
Sep 26, 2012 16.37 16.45 15.71 16.02 58,433 -0.26(-1.60%)
Sep 25, 2012 16.99 16.99 16.26 16.28 40,676 -0.56(-3.31%)
Sep 24, 2012 16.65 17.09 16.59 16.84 44,621 +0.14(+0.84%)
Sep 21, 2012 16.94 16.98 16.63 16.70 84,366 +0.07(+0.39%)
Sep 20, 2012 16.60 16.95 16.30 16.63 40,488 -0.13(-0.78%)
Sep 19, 2012 16.65 16.98 16.60 16.76 79,303 +0.09(+0.56%)
Sep 18, 2012 16.88 16.88 16.56 16.67 32,804 -0.26(-1.54%)
Sep 17, 2012 17.29 17.33 16.56 16.93 67,401 -0.20(-1.14%)
Sep 14, 2012 16.43 17.86 16.43 17.12 148,707 +0.92(+5.68%)
Sep 13, 2012 15.59 16.65 15.56 16.20 65,047 +0.65(+4.19%)
Sep 12, 2012 15.80 15.88 15.27 15.55 29,943 -0.19(-1.18%)
Sep 11, 2012 15.54 15.78 14.43 15.74 88,422 +0.26(+1.68%)
Sep 10, 2012 15.46 16.02 15.39 15.48 38,358 -0.04(-0.24%)
Sep 07, 2012 14.69 15.72 14.69 15.52 54,289 +0.91(+6.24%)
Sep 06, 2012 14.63 14.78 14.51 14.60 77,519 +0.15(+1.03%)
Sep 05, 2012 14.64 14.65 14.35 14.45 33,908 -0.12(-0.83%)
Sep 04, 2012 14.68 14.79 14.51 14.58 53,906 -0.08(-0.57%)
Aug 31, 2012 14.78 14.82 14.58 14.66 42,251 +0.09(+0.64%)
Aug 30, 2012 14.67 14.68 14.54 14.57 44,359 -0.09(-0.63%)
Aug 29, 2012 14.75 14.94 14.63 14.66 38,068 +0.00(+0.00%)
Aug 27, 2012 14.59 14.80 14.56 14.66 28,757 +0.11(+0.77%)
Aug 24, 2012 14.57 14.74 14.47 14.55 31,747 -0.08(-0.57%)
Aug 23, 2012 15.13 15.13 14.50 14.63 71,637 -0.49(-3.26%)
Aug 22, 2012 14.93 15.19 14.67 15.12 45,003 +0.14(+0.93%)
Aug 21, 2012 15.06 15.47 14.86 14.98 32,503 +0.05(+0.31%)
Aug 20, 2012 15.00 15.05 14.59 14.94 37,755 -0.05(-0.31%)
Aug 17, 2012 15.01 15.13 14.95 14.98 52,237 +0.02(+0.12%)
Aug 16, 2012 14.49 15.17 14.47 14.97 94,530 +0.61(+4.27%)
Aug 15, 2012 14.44 14.54 14.21 14.35 77,088 -0.19(-1.28%)
Aug 14, 2012 15.32 15.49 14.46 14.54 75,572 -0.72(-4.69%)
Aug 13, 2012 15.60 15.60 15.17 15.25 54,299 -0.38(-2.44%)
Aug 10, 2012 15.70 15.70 15.38 15.63 41,394 -0.06(-0.35%)
Aug 09, 2012 15.46 15.73 15.01 15.69 112,043 +0.17(+1.08%)
Aug 08, 2012 15.33 15.74 15.33 15.52 55,103 +0.12(+0.78%)
Aug 07, 2012 15.41 15.61 15.33 15.40 39,506 +0.06(+0.36%)
Aug 06, 2012 15.19 15.57 14.85 15.35 49,989 +0.12(+0.79%)
Aug 03, 2012 14.62 15.47 14.62 15.23 92,214 +0.81(+5.61%)
Aug 02, 2012 14.85 14.89 14.37 14.42 34,129 -0.53(-3.54%)
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.