Olympic Steel Inc (NQ: ZEUS )

39.45 +0.91 (+2.36%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.09 25.72 24.83 25.72 31,118 +0.77(+3.07%)
Feb 27, 2014 25.24 25.53 24.74 24.95 27,380 -0.56(-2.20%)
Feb 26, 2014 25.24 25.79 24.92 25.51 21,342 +0.45(+1.79%)
Feb 25, 2014 26.15 26.15 24.84 25.06 28,641 -1.07(-4.11%)
Feb 24, 2014 25.75 26.45 25.75 26.14 19,050 +0.21(+0.83%)
Feb 21, 2014 26.65 26.72 25.69 25.92 32,830 -0.59(-2.22%)
Feb 20, 2014 25.23 26.52 25.23 26.51 23,901 +0.78(+3.05%)
Feb 19, 2014 26.45 26.81 25.57 25.73 23,088 -0.89(-3.33%)
Feb 18, 2014 26.36 26.72 25.78 26.61 17,422 +0.50(+1.93%)
Feb 14, 2014 26.06 26.11 26.11 26.11 38,859 -0.03(-0.11%)
Feb 13, 2014 25.51 26.45 25.51 26.14 22,635 +0.41(+1.60%)
Feb 12, 2014 25.56 25.97 25.45 25.73 27,285 +0.22(+0.88%)
Feb 11, 2014 24.70 25.53 24.70 25.50 22,594 +0.81(+3.29%)
Feb 10, 2014 24.97 24.97 24.14 24.69 39,131 -0.28(-1.12%)
Feb 07, 2014 25.09 25.09 24.44 24.97 29,622 -0.01(-0.04%)
Feb 06, 2014 24.91 25.19 24.63 24.98 36,763 +0.21(+0.87%)
Feb 05, 2014 24.90 25.22 24.46 24.76 25,798 -0.22(-0.90%)
Feb 04, 2014 24.70 25.62 24.46 24.99 27,884 +0.32(+1.29%)
Feb 03, 2014 25.84 26.15 24.58 24.67 47,044 -1.20(-4.62%)
Jan 31, 2014 25.90 26.49 25.77 25.87 49,545 -0.39(-1.49%)
Jan 30, 2014 26.19 26.53 25.61 26.26 32,312 +0.43(+1.66%)
Jan 29, 2014 26.15 26.26 24.85 25.83 38,264 -0.46(-1.74%)
Jan 28, 2014 25.96 26.58 25.92 26.29 52,145 +0.47(+1.81%)
Jan 27, 2014 26.83 27.09 25.78 25.82 35,848 -0.80(-3.02%)
Jan 24, 2014 27.37 27.37 26.47 26.62 37,087 -0.95(-3.46%)
Jan 23, 2014 27.87 28.12 27.10 27.58 54,376 -0.34(-1.20%)
Jan 22, 2014 28.28 28.34 27.75 27.91 31,704 -0.25(-0.90%)
Jan 21, 2014 28.71 28.71 27.92 28.16 28,706 -0.26(-0.92%)
Jan 17, 2014 28.16 28.43 28.43 28.43 40,037 +0.13(+0.46%)
Jan 16, 2014 28.14 28.89 27.59 28.30 32,909 +0.02(+0.07%)
Jan 15, 2014 27.71 28.49 27.71 28.28 62,544 +0.41(+1.47%)
Jan 14, 2014 27.26 27.89 27.26 27.87 46,746 +0.69(+2.54%)
Jan 13, 2014 27.88 28.02 26.95 27.17 44,829 -0.67(-2.42%)
Jan 10, 2014 27.49 27.96 27.26 27.85 46,629 +0.42(+1.53%)
Jan 09, 2014 27.30 27.59 26.90 27.43 62,875 +0.35(+1.28%)
Jan 08, 2014 27.43 27.62 26.63 27.08 77,074 -0.44(-1.60%)
Jan 07, 2014 27.16 27.86 27.14 27.52 38,991 +0.58(+2.15%)
Jan 06, 2014 27.32 27.44 26.71 26.94 89,058 -0.17(-0.62%)
Jan 03, 2014 27.04 27.50 26.91 27.11 80,864 +0.29(+1.08%)
Jan 02, 2014 27.19 27.42 26.55 26.82 59,391 -0.25(-0.93%)
Dec 31, 2013 27.07 27.07 27.07 27.07 54,917 +0.08(+0.31%)
Dec 30, 2013 27.08 27.44 26.88 26.99 50,693 -0.09(-0.34%)
Dec 27, 2013 26.90 27.38 26.18 27.08 56,905 +0.23(+0.87%)
Dec 26, 2013 28.02 28.02 26.75 26.85 54,757 +0.01(+0.04%)
Dec 24, 2013 26.99 27.38 26.67 26.84 52,763 -0.15(-0.55%)
Dec 23, 2013 26.06 27.14 25.94 26.99 54,783 +1.29(+5.02%)
Dec 20, 2013 26.04 26.55 25.62 25.70 125,148 -0.21(-0.83%)
Dec 19, 2013 26.14 26.24 25.50 25.91 40,596 -0.03(-0.11%)
Dec 18, 2013 25.54 26.07 25.38 25.94 36,894 +0.57(+2.25%)
Dec 17, 2013 25.30 25.83 24.71 25.37 33,854 +0.59(+2.37%)
Dec 16, 2013 25.26 25.76 24.54 24.78 70,155 -0.45(-1.78%)
Dec 13, 2013 24.89 25.54 24.29 25.23 34,489 +0.48(+1.92%)
Dec 12, 2013 25.17 25.23 24.61 24.75 36,208 -0.40(-1.60%)
Dec 11, 2013 25.61 25.96 24.71 25.16 33,348 -0.54(-2.11%)
Dec 10, 2013 25.84 26.23 25.39 25.70 60,724 -0.31(-1.19%)
Dec 09, 2013 26.25 26.54 25.75 26.01 36,693 +0.00(+0.00%)
Dec 06, 2013 26.20 26.31 25.86 26.01 0 +0.09(+0.36%)
Dec 05, 2013 25.51 26.13 25.29 25.91 0 +0.32(+1.24%)
Dec 04, 2013 25.18 26.07 25.00 25.60 0 +0.21(+0.85%)
Dec 03, 2013 25.62 26.45 25.34 25.38 0 -0.44(-1.70%)
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.