Olympic Steel Inc (NQ: ZEUS )

39.74 +1.20 (+3.13%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.38 15.95 15.27 15.69 81,494 -0.07(-0.47%)
Sep 29, 2011 15.81 16.24 15.28 15.76 47,314 +0.49(+3.21%)
Sep 28, 2011 16.57 17.05 15.17 15.27 50,611 -1.32(-7.93%)
Sep 27, 2011 16.51 17.38 15.72 16.59 70,489 +0.64(+4.01%)
Sep 26, 2011 15.81 16.01 14.99 15.95 56,094 +0.44(+2.81%)
Sep 23, 2011 15.19 15.57 14.92 15.51 88,219 +0.31(+2.01%)
Sep 22, 2011 15.18 15.77 14.65 15.21 102,637 -0.66(-4.14%)
Sep 21, 2011 16.91 17.13 15.79 15.87 57,735 -1.10(-6.50%)
Sep 20, 2011 18.07 18.13 16.94 16.97 44,825 -1.02(-5.66%)
Sep 19, 2011 17.91 18.15 17.46 17.99 40,974 -0.41(-2.22%)
Sep 16, 2011 18.71 19.14 18.15 18.39 74,728 -0.13(-0.70%)
Sep 15, 2011 18.35 18.86 17.75 18.52 79,583 +0.44(+2.41%)
Sep 14, 2011 17.37 18.68 17.12 18.09 108,952 +1.02(+5.97%)
Sep 13, 2011 16.82 17.45 16.71 17.07 73,238 +0.39(+2.33%)
Sep 12, 2011 16.40 17.02 16.30 16.68 56,105 -0.14(-0.83%)
Sep 09, 2011 17.20 17.24 16.38 16.82 56,419 -0.71(-4.07%)
Sep 08, 2011 17.76 17.99 17.00 17.53 60,065 -0.43(-2.37%)
Sep 07, 2011 17.68 18.06 17.37 17.96 52,343 +0.68(+3.91%)
Sep 06, 2011 16.95 17.33 16.40 17.28 59,490 -0.30(-1.69%)
Sep 02, 2011 18.09 18.33 17.47 17.58 93,899 -0.87(-4.72%)
Sep 01, 2011 19.14 19.35 18.13 18.45 64,314 -0.74(-3.86%)
Aug 31, 2011 19.18 19.43 18.60 19.19 156,107 +0.22(+1.17%)
Aug 30, 2011 18.64 19.30 18.29 18.97 85,952 +0.22(+1.19%)
Aug 29, 2011 18.12 18.87 17.81 18.75 80,613 +0.94(+5.30%)
Aug 26, 2011 17.24 17.96 17.03 17.80 48,199 +0.32(+1.85%)
Aug 25, 2011 18.20 18.27 17.30 17.48 38,211 -0.51(-2.83%)
Aug 24, 2011 17.88 18.18 17.52 17.99 51,982 +0.03(+0.15%)
Aug 23, 2011 17.00 18.05 16.84 17.96 87,073 +0.95(+5.60%)
Aug 22, 2011 17.85 17.89 16.90 17.01 53,273 -0.24(-1.40%)
Aug 19, 2011 16.96 17.80 16.96 17.25 68,320 -0.13(-0.75%)
Aug 18, 2011 17.89 18.30 17.14 17.38 114,676 -1.24(-6.66%)
Aug 17, 2011 19.12 19.19 18.34 18.62 72,378 -0.21(-1.13%)
Aug 16, 2011 19.27 19.76 18.74 18.83 97,810 -0.66(-3.37%)
Aug 15, 2011 19.36 19.81 19.03 19.49 130,908 +0.43(+2.28%)
Aug 12, 2011 18.65 19.19 18.18 19.05 65,959 +0.68(+3.73%)
Aug 11, 2011 17.40 18.62 17.12 18.37 107,271 +0.93(+5.31%)
Aug 10, 2011 18.73 19.15 17.31 17.44 153,154 -1.74(-9.07%)
Aug 09, 2011 19.13 21.23 17.18 19.18 155,983 +0.84(+4.59%)
Aug 08, 2011 20.15 20.46 18.34 18.34 126,247 -2.55(-12.22%)
Aug 05, 2011 22.94 23.03 20.13 20.89 101,048 -0.24(-1.14%)
Aug 04, 2011 22.34 22.58 20.82 21.13 113,943 -2.21(-9.47%)
Aug 03, 2011 23.72 23.72 22.79 23.34 51,109 -0.38(-1.60%)
Aug 02, 2011 23.88 24.53 23.70 23.72 58,398 -0.38(-1.57%)
Aug 01, 2011 24.61 24.96 23.96 24.10 61,434 -0.09(-0.38%)
Jul 29, 2011 23.82 24.67 23.38 24.20 78,293 +0.32(+1.36%)
Jul 28, 2011 24.01 24.47 23.82 23.87 27,829 -0.07(-0.31%)
Jul 27, 2011 25.54 25.54 23.82 23.95 69,850 -1.43(-5.65%)
Jul 26, 2011 26.53 27.03 25.31 25.38 57,837 -1.04(-3.92%)
Jul 25, 2011 26.37 27.00 25.70 26.42 65,436 -0.23(-0.87%)
Jul 22, 2011 26.86 26.92 26.35 26.65 52,384 +0.30(+1.12%)
Jul 21, 2011 25.85 26.46 25.85 26.35 57,378 +0.55(+2.12%)
Jul 20, 2011 26.05 26.39 25.62 25.81 39,229 -0.15(-0.57%)
Jul 19, 2011 25.45 26.03 25.45 25.95 32,644 +0.73(+2.90%)
Jul 18, 2011 25.27 25.37 24.61 25.22 36,659 -0.01(-0.04%)
Jul 15, 2011 25.22 25.68 25.06 25.23 47,063 +0.14(+0.55%)
Jul 14, 2011 25.93 25.95 24.83 25.09 52,647 -0.32(-1.27%)
Jul 13, 2011 25.82 25.95 24.95 25.42 30,145 +0.54(+2.16%)
Jul 12, 2011 24.72 25.32 24.72 24.88 38,224 +0.07(+0.30%)
Jul 11, 2011 25.04 25.48 24.72 24.81 39,700 -0.87(-3.39%)
Jul 08, 2011 25.63 25.75 24.70 25.68 66,795 +0.23(+0.91%)
Jul 07, 2011 25.34 25.59 24.95 25.45 45,306 +0.42(+1.66%)
Jul 06, 2011 25.46 25.46 24.83 25.03 35,389 -0.53(-2.06%)
Jul 05, 2011 25.51 25.69 25.20 25.56 26,922 -0.04(-0.14%)
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.