Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.15 15.40 15.03 15.35 107,099 +0.65(+4.45%)
Jun 28, 2012 14.17 14.79 14.06 14.70 139,863 +0.32(+2.21%)
Jun 27, 2012 14.15 14.43 14.07 14.38 89,004 +0.30(+2.12%)
Jun 26, 2012 14.22 14.36 14.03 14.08 76,610 -0.06(-0.40%)
Jun 25, 2012 14.28 14.28 14.06 14.14 75,357 -0.31(-2.14%)
Jun 22, 2012 14.75 14.75 14.38 14.45 100,875 -0.12(-0.83%)
Jun 21, 2012 15.19 15.19 14.51 14.57 61,722 -0.66(-4.36%)
Jun 20, 2012 15.41 15.52 15.15 15.23 72,096 -0.25(-1.63%)
Jun 19, 2012 14.77 15.73 14.77 15.48 149,280 +0.74(+5.01%)
Jun 18, 2012 15.23 15.32 14.68 14.75 63,006 -0.56(-3.66%)
Jun 15, 2012 14.68 15.38 14.68 15.31 97,486 +0.63(+4.27%)
Jun 14, 2012 14.40 14.87 14.20 14.68 125,546 +0.36(+2.48%)
Jun 13, 2012 14.77 14.77 14.27 14.33 75,520 -0.36(-2.48%)
Jun 12, 2012 14.52 14.77 14.32 14.69 99,982 +0.30(+2.08%)
Jun 11, 2012 15.49 15.52 14.36 14.39 119,006 -0.94(-6.10%)
Jun 08, 2012 15.48 15.48 15.00 15.33 92,129 -0.25(-1.62%)
Jun 07, 2012 15.78 15.92 15.52 15.58 108,196 +0.11(+0.73%)
Jun 06, 2012 15.33 15.52 15.22 15.47 82,460 +0.33(+2.16%)
Jun 05, 2012 15.20 15.50 15.07 15.14 54,186 -0.22(-1.46%)
Jun 04, 2012 15.34 15.88 14.86 15.36 117,371 +0.17(+1.11%)
Jun 01, 2012 15.05 15.40 14.96 15.20 70,647 -0.31(-1.99%)
May 31, 2012 15.85 15.85 15.36 15.50 129,667 -0.32(-2.01%)
May 30, 2012 15.89 16.25 15.70 15.82 99,796 -0.22(-1.34%)
May 29, 2012 15.92 16.19 15.63 16.04 78,967 +0.36(+2.32%)
May 25, 2012 15.55 15.77 15.44 15.67 66,792 +0.11(+0.72%)
May 24, 2012 15.92 15.92 15.27 15.56 136,887 +0.02(+0.12%)
May 23, 2012 15.43 15.68 15.15 15.54 88,798 -0.05(-0.30%)
May 22, 2012 16.18 16.18 15.36 15.59 89,851 -0.53(-3.30%)
May 21, 2012 16.12 16.30 15.88 16.12 97,651 +0.13(+0.82%)
May 18, 2012 16.27 16.48 15.92 15.99 68,822 -0.20(-1.21%)
May 17, 2012 16.69 16.69 16.17 16.19 46,854 -0.51(-3.08%)
May 16, 2012 17.13 17.35 16.57 16.70 48,569 -0.24(-1.43%)
May 15, 2012 17.22 17.35 16.91 16.94 44,264 -0.20(-1.14%)
May 14, 2012 17.39 17.39 17.02 17.14 46,111 -0.44(-2.50%)
May 11, 2012 17.69 17.92 17.25 17.58 38,874 -0.22(-1.26%)
May 10, 2012 18.13 18.26 17.58 17.80 52,611 -0.05(-0.26%)
May 09, 2012 17.35 18.39 17.22 17.85 54,722 +0.19(+1.06%)
May 08, 2012 17.75 17.76 16.91 17.66 134,682 -0.30(-1.66%)
May 07, 2012 18.26 18.26 17.74 17.96 69,022 -0.39(-2.14%)
May 04, 2012 18.72 18.73 18.35 18.35 59,182 -0.47(-2.48%)
May 03, 2012 19.38 19.38 18.51 18.82 41,467 -0.69(-3.54%)
May 02, 2012 19.54 19.73 19.17 19.51 56,949 -0.31(-1.56%)
May 01, 2012 19.85 20.49 19.81 19.82 37,605 +0.08(+0.43%)
Apr 30, 2012 20.27 20.44 19.61 19.74 68,960 -0.65(-3.21%)
Apr 27, 2012 20.06 20.41 19.64 20.39 47,037 +0.43(+2.15%)
Apr 26, 2012 20.74 20.91 19.93 19.96 106,202 -0.82(-3.95%)
Apr 25, 2012 20.73 20.87 20.52 20.78 24,265 +0.49(+2.39%)
Apr 24, 2012 20.22 20.82 19.96 20.30 45,455 +0.05(+0.23%)
Apr 23, 2012 20.22 20.29 19.67 20.25 43,432 -0.52(-2.52%)
Apr 20, 2012 21.11 21.36 20.72 20.77 25,844 +0.00(+0.00%)
Apr 19, 2012 21.48 21.48 20.60 20.77 26,941 -0.69(-3.22%)
Apr 18, 2012 21.49 21.75 21.29 21.46 30,659 -0.25(-1.16%)
Apr 17, 2012 21.57 22.31 21.48 21.72 46,279 +0.49(+2.29%)
Apr 16, 2012 20.91 21.47 20.67 21.23 60,190 +0.54(+2.62%)
Apr 13, 2012 21.01 21.16 20.56 20.69 83,463 -0.43(-2.03%)
Apr 12, 2012 20.56 21.30 20.56 21.12 30,597 +0.64(+3.15%)
Apr 11, 2012 20.35 20.51 19.83 20.47 43,975 +0.48(+2.38%)
Apr 10, 2012 20.93 20.93 19.56 20.00 73,224 -0.95(-4.55%)
Apr 09, 2012 21.07 21.15 20.49 20.95 55,595 -0.77(-3.53%)
Apr 05, 2012 22.09 22.43 21.52 21.72 46,491 -0.45(-2.02%)
Apr 04, 2012 22.18 22.30 21.93 22.16 57,815 -0.50(-2.18%)
Apr 03, 2012 23.27 23.37 22.40 22.66 81,840 -0.58(-2.49%)
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.