Olympic Steel Inc (NQ: ZEUS )

39.28 +0.74 (+1.92%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 11.44 11.60 11.12 11.39 89,092 +0.03(+0.25%)
Jul 30, 2015 11.98 12.13 11.20 11.36 97,308 -0.72(-5.99%)
Jul 29, 2015 11.70 12.21 11.68 12.09 69,053 +0.29(+2.47%)
Jul 28, 2015 11.27 12.04 11.10 11.80 128,102 +0.61(+5.46%)
Jul 27, 2015 11.28 11.55 11.08 11.18 94,293 -0.20(-1.73%)
Jul 24, 2015 11.53 11.70 11.28 11.38 109,262 -0.22(-1.86%)
Jul 23, 2015 11.88 12.12 11.29 11.60 123,584 -0.32(-2.68%)
Jul 22, 2015 13.14 13.14 11.86 11.92 180,218 -1.25(-9.49%)
Jul 21, 2015 12.82 13.45 12.72 13.17 76,383 +0.34(+2.64%)
Jul 20, 2015 13.50 13.50 12.75 12.83 140,534 -0.73(-5.41%)
Jul 17, 2015 13.56 13.64 13.25 13.56 63,460 -0.04(-0.28%)
Jul 16, 2015 13.80 14.04 13.56 13.60 54,425 -0.06(-0.41%)
Jul 15, 2015 14.32 14.90 13.53 13.66 63,823 -0.71(-4.97%)
Jul 14, 2015 14.18 14.49 13.76 14.37 96,557 +0.12(+0.86%)
Jul 13, 2015 13.73 14.33 13.67 14.25 77,598 +0.55(+3.98%)
Jul 10, 2015 14.02 14.19 13.59 13.70 53,081 -0.23(-1.62%)
Jul 09, 2015 13.92 14.13 13.69 13.93 78,016 +0.19(+1.37%)
Jul 08, 2015 14.18 14.29 13.40 13.74 119,780 -0.67(-4.63%)
Jul 07, 2015 15.61 15.61 14.15 14.41 193,887 -1.26(-8.04%)
Jul 06, 2015 15.50 15.82 15.08 15.67 79,554 -0.08(-0.48%)
Jul 02, 2015 16.25 15.74 15.74 15.74 114,270 -0.50(-3.07%)
Jul 01, 2015 16.49 16.84 16.23 16.24 78,603 -0.15(-0.92%)
Jun 30, 2015 17.46 17.46 16.30 16.39 102,350 -0.96(-5.53%)
Jun 29, 2015 17.42 17.59 17.18 17.35 73,403 -0.27(-1.55%)
Jun 26, 2015 17.82 17.94 17.41 17.62 147,718 -0.10(-0.58%)
Jun 25, 2015 17.88 18.21 17.54 17.73 68,039 -0.15(-0.84%)
Jun 24, 2015 17.79 18.14 17.46 17.88 85,244 -0.02(-0.11%)
Jun 23, 2015 17.26 17.94 16.93 17.90 61,904 +0.60(+3.48%)
Jun 22, 2015 17.12 17.37 16.95 17.29 82,184 +0.23(+1.32%)
Jun 19, 2015 17.35 17.64 16.97 17.07 140,939 -0.23(-1.30%)
Jun 18, 2015 17.16 17.56 16.93 17.29 89,382 +0.22(+1.27%)
Jun 17, 2015 17.73 17.73 16.98 17.08 54,494 -0.65(-3.66%)
Jun 16, 2015 17.63 18.06 17.35 17.73 123,960 -0.01(-0.05%)
Jun 15, 2015 17.80 18.28 17.69 17.74 159,178 -0.19(-1.05%)
Jun 12, 2015 17.90 18.09 17.65 17.92 65,723 -0.10(-0.57%)
Jun 11, 2015 17.65 18.12 17.51 18.03 69,422 +0.38(+2.13%)
Jun 10, 2015 17.85 18.41 17.57 17.65 99,049 -0.17(-0.95%)
Jun 09, 2015 17.90 18.20 17.90 17.82 72,493 -0.03(-0.16%)
Jun 08, 2015 18.42 18.78 17.11 17.85 197,056 -0.88(-4.72%)
Jun 05, 2015 18.52 18.79 18.01 18.73 127,368 +0.16(+0.86%)
Jun 04, 2015 18.32 18.66 18.12 18.57 101,706 +0.08(+0.46%)
Jun 03, 2015 17.76 18.61 17.75 18.49 189,230 +0.71(+4.02%)
Jun 02, 2015 16.43 17.82 16.43 17.77 220,467 +1.22(+7.38%)
Jun 01, 2015 16.45 16.97 16.33 16.55 151,078 +0.07(+0.40%)
May 29, 2015 17.77 17.90 16.39 16.49 251,857 -1.28(-7.20%)
May 28, 2015 18.45 18.45 17.74 17.76 120,222 -0.67(-3.62%)
May 27, 2015 18.66 18.66 17.93 18.43 184,402 -0.24(-1.31%)
May 26, 2015 18.78 18.85 18.41 18.68 169,667 -0.04(-0.20%)
May 22, 2015 18.78 18.71 18.71 18.71 105,866 -0.07(-0.35%)
May 21, 2015 18.82 19.01 18.59 18.78 106,098 +0.02(+0.10%)
May 20, 2015 18.83 19.12 18.59 18.76 106,804 -0.03(-0.15%)
May 19, 2015 19.29 19.49 18.36 18.79 148,219 -0.36(-1.86%)
May 18, 2015 18.13 19.65 18.13 19.14 515,396 +1.12(+6.20%)
May 15, 2015 17.82 18.31 17.08 18.03 171,239 +0.20(+1.11%)
May 14, 2015 18.23 18.61 17.62 17.83 148,084 -0.37(-2.01%)
May 13, 2015 18.08 18.49 18.08 18.20 155,455 +0.12(+0.68%)
May 12, 2015 18.44 18.57 17.61 18.07 170,386 -0.27(-1.48%)
May 11, 2015 17.35 18.48 17.17 18.35 227,275 +1.22(+7.13%)
May 08, 2015 17.85 17.86 16.95 17.13 179,672 -0.40(-2.30%)
May 07, 2015 16.49 17.59 16.36 17.53 262,597 +1.02(+6.20%)
May 06, 2015 16.07 16.89 16.07 16.51 288,620 +0.44(+2.75%)
May 05, 2015 15.42 16.52 15.38 16.06 408,839 +1.10(+7.34%)
May 04, 2015 14.03 15.02 13.61 14.97 381,482 +2.10(+16.35%)
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.