Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.85 26.40 25.85 26.22 0 +0.64(+2.48%)
Nov 27, 2013 25.27 26.12 25.27 25.59 0 +0.46(+1.82%)
Nov 26, 2013 25.28 25.75 25.10 25.13 0 -0.03(-0.11%)
Nov 25, 2013 25.18 25.49 24.69 25.16 0 +0.23(+0.94%)
Nov 22, 2013 25.13 25.13 24.70 24.92 0 -0.15(-0.60%)
Nov 21, 2013 24.76 25.38 24.76 25.07 41,012 +0.35(+1.44%)
Nov 20, 2013 23.45 25.00 23.43 24.72 0 +1.45(+6.22%)
Nov 19, 2013 23.54 24.72 22.92 23.27 80,906 -0.13(-0.56%)
Nov 18, 2013 24.33 24.33 23.24 23.40 0 -0.93(-3.84%)
Nov 15, 2013 24.51 25.06 24.12 24.34 0 -0.03(-0.11%)
Nov 14, 2013 24.58 24.67 24.12 24.36 0 -0.16(-0.65%)
Nov 13, 2013 24.03 24.61 23.97 24.52 19,512 +0.20(+0.81%)
Nov 12, 2013 24.17 24.62 23.92 24.33 0 -0.04(-0.15%)
Nov 11, 2013 25.07 25.25 24.30 24.36 0 -0.83(-3.30%)
Nov 08, 2013 24.08 25.39 24.08 25.20 0 +1.24(+5.18%)
Nov 07, 2013 24.79 24.81 23.81 23.95 49,311 -0.81(-3.28%)
Nov 06, 2013 25.20 25.31 24.66 24.77 74,269 -0.10(-0.41%)
Nov 05, 2013 25.05 25.30 24.49 24.87 0 -0.29(-1.15%)
Nov 04, 2013 24.35 25.18 24.23 25.16 89,711 +0.62(+2.51%)
Nov 01, 2013 25.37 25.37 24.25 24.54 0 -1.01(-3.95%)
Oct 31, 2013 28.27 28.27 22.93 25.55 0 -3.07(-10.73%)
Oct 30, 2013 28.92 29.32 28.37 28.62 50,642 -0.37(-1.29%)
Oct 29, 2013 29.21 29.55 28.73 28.99 0 -0.04(-0.13%)
Oct 28, 2013 29.03 29.13 28.29 29.03 0 +0.15(+0.52%)
Oct 25, 2013 28.62 29.39 28.61 28.88 0 +0.35(+1.24%)
Oct 24, 2013 28.72 28.89 28.32 28.53 37,816 +0.13(+0.46%)
Oct 23, 2013 28.59 29.04 28.27 28.40 0 -0.42(-1.46%)
Oct 22, 2013 28.91 29.03 28.66 28.82 32,488 -0.09(-0.32%)
Oct 21, 2013 28.82 29.57 28.82 28.91 40,630 +0.15(+0.51%)
Oct 18, 2013 28.28 28.85 28.08 28.76 76,377 +0.76(+2.71%)
Oct 17, 2013 27.91 28.10 27.82 28.01 59,061 +0.09(+0.33%)
Oct 16, 2013 28.11 28.25 27.81 27.91 42,001 -0.10(-0.37%)
Oct 15, 2013 27.99 28.46 27.46 28.01 63,474 +0.01(+0.03%)
Oct 14, 2013 27.46 28.43 26.92 28.01 56,498 +0.50(+1.83%)
Oct 11, 2013 26.88 27.50 26.88 27.50 0 +0.37(+1.38%)
Oct 10, 2013 26.48 27.50 26.11 27.13 22,333 +1.24(+4.80%)
Oct 09, 2013 25.86 26.19 25.61 25.89 31,177 -0.03(-0.11%)
Oct 08, 2013 25.12 26.05 25.12 25.91 23,229 -0.04(-0.14%)
Oct 07, 2013 26.15 26.53 25.80 25.95 0 -0.29(-1.10%)
Oct 04, 2013 25.85 26.43 25.85 26.24 0 +0.30(+1.15%)
Oct 03, 2013 26.18 26.43 25.72 25.94 0 -0.33(-1.24%)
Oct 02, 2013 26.46 26.46 25.72 26.27 24,068 -0.32(-1.19%)
Oct 01, 2013 26.02 26.75 25.78 26.59 27,447 +0.65(+2.52%)
Sep 30, 2013 25.78 26.11 25.61 25.93 0 -0.08(-0.32%)
Sep 27, 2013 25.71 26.10 24.47 26.02 0 +0.02(+0.07%)
Sep 26, 2013 25.81 26.14 25.66 26.00 19,626 +0.16(+0.61%)
Sep 25, 2013 25.37 26.14 25.37 25.84 36,171 +0.40(+1.58%)
Sep 24, 2013 25.43 25.90 25.19 25.44 33,640 +0.00(+0.00%)
Sep 23, 2013 25.23 25.81 25.11 25.44 20,871 +0.18(+0.70%)
Sep 20, 2013 24.93 25.53 24.58 25.26 0 +0.37(+1.50%)
Sep 19, 2013 25.20 25.20 24.73 24.89 0 -0.25(-1.00%)
Sep 18, 2013 24.88 25.14 24.50 25.14 34,058 +0.19(+0.75%)
Sep 17, 2013 24.92 25.24 24.75 24.95 0 +0.07(+0.30%)
Sep 16, 2013 24.64 25.29 24.78 24.88 0 +0.23(+0.95%)
Sep 13, 2013 24.84 24.84 24.32 24.64 0 -0.16(-0.64%)
Sep 12, 2013 25.49 25.49 24.78 24.80 24,046 -0.65(-2.57%)
Sep 11, 2013 25.24 25.75 24.50 25.46 0 +0.21(+0.85%)
Sep 10, 2013 25.88 26.12 25.01 25.24 23,684 -0.22(-0.88%)
Sep 09, 2013 24.77 25.64 24.46 25.47 0 +0.90(+3.65%)
Sep 06, 2013 24.92 24.92 24.36 24.57 0 -0.18(-0.72%)
Sep 05, 2013 24.59 25.02 24.55 24.75 0 +0.23(+0.95%)
Sep 04, 2013 24.18 24.74 24.09 24.51 0 +0.27(+1.12%)
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.