Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.11 16.64 15.98 16.46 144,709 +0.33(+2.06%)
Mar 30, 2016 16.17 16.64 15.89 16.13 88,690 -0.02(-0.12%)
Mar 29, 2016 15.45 16.21 15.13 16.15 110,577 +0.58(+3.73%)
Mar 28, 2016 15.86 15.94 15.08 15.57 38,544 -0.29(-1.86%)
Mar 24, 2016 14.78 15.86 15.86 15.86 64,977 +0.86(+5.70%)
Mar 23, 2016 15.39 15.75 15.00 15.01 57,895 -0.50(-3.25%)
Mar 22, 2016 15.26 15.72 15.19 15.51 47,354 +0.06(+0.37%)
Mar 21, 2016 15.73 16.08 15.14 15.46 100,930 -0.60(-3.73%)
Mar 18, 2016 15.40 16.07 15.40 16.05 135,062 +0.79(+5.17%)
Mar 17, 2016 14.51 15.47 14.06 15.27 104,992 +0.82(+5.66%)
Mar 16, 2016 14.09 14.67 13.98 14.45 59,062 +0.33(+2.36%)
Mar 15, 2016 14.45 14.45 13.95 14.11 52,998 -0.56(-3.82%)
Mar 14, 2016 14.13 15.22 13.71 14.68 61,731 +0.59(+4.19%)
Mar 11, 2016 14.16 14.25 13.82 14.09 45,649 +0.12(+0.89%)
Mar 10, 2016 13.56 14.17 12.94 13.96 76,163 +0.42(+3.09%)
Mar 09, 2016 14.18 14.24 12.84 13.54 61,343 -0.61(-4.30%)
Mar 08, 2016 14.52 14.65 13.80 14.15 140,573 -0.46(-3.13%)
Mar 07, 2016 12.97 14.75 12.97 14.61 203,696 +1.70(+13.19%)
Mar 04, 2016 12.74 13.67 12.70 12.91 121,052 +0.30(+2.41%)
Mar 03, 2016 11.86 13.08 11.86 12.60 70,508 +0.70(+5.92%)
Mar 02, 2016 10.83 12.32 10.83 11.90 62,665 +1.08(+10.03%)
Mar 01, 2016 10.31 10.83 10.13 10.81 67,821 +0.62(+6.06%)
Feb 29, 2016 10.38 10.43 10.10 10.20 85,448 -0.10(-1.02%)
Feb 26, 2016 9.967 10.43 9.910 10.30 52,758 +0.50(+5.15%)
Feb 25, 2016 9.293 9.948 9.027 9.796 91,175 -0.36(-3.55%)
Feb 24, 2016 10.19 10.49 9.625 10.16 88,432 -0.04(-0.37%)
Feb 23, 2016 10.32 10.90 9.948 10.19 187,083 -0.13(-1.29%)
Feb 22, 2016 10.68 11.24 10.32 10.33 80,374 -0.18(-1.72%)
Feb 19, 2016 10.28 10.73 10.21 10.51 47,133 +0.14(+1.37%)
Feb 18, 2016 10.60 10.88 10.10 10.37 41,278 -0.21(-1.97%)
Feb 17, 2016 10.58 11.05 10.57 10.57 38,980 +0.12(+1.18%)
Feb 16, 2016 10.28 10.57 10.09 10.45 28,251 +0.21(+2.04%)
Feb 12, 2016 9.711 10.24 10.24 10.24 54,885 +0.71(+7.47%)
Feb 11, 2016 8.942 9.844 8.942 9.530 41,043 +0.43(+4.69%)
Feb 10, 2016 9.388 9.687 9.084 9.103 29,906 -0.25(-2.64%)
Feb 09, 2016 9.492 9.663 9.027 9.350 28,285 -0.28(-2.86%)
Feb 08, 2016 9.834 9.863 9.303 9.625 31,218 -0.28(-2.78%)
Feb 05, 2016 10.18 10.37 10.16 9.901 51,535 -0.26(-2.52%)
Feb 04, 2016 9.198 10.54 9.198 10.16 46,192 +1.02(+11.11%)
Feb 03, 2016 8.752 9.341 8.667 9.141 94,372 +0.53(+6.17%)
Feb 02, 2016 8.600 8.819 7.999 8.610 47,683 -0.16(-1.84%)
Feb 01, 2016 8.724 8.894 8.277 8.771 41,891 -0.09(-1.07%)
Jan 29, 2016 7.974 8.980 7.974 8.866 79,571 +0.85(+10.66%)
Jan 28, 2016 7.993 8.050 7.812 8.012 46,418 +0.15(+1.93%)
Jan 27, 2016 8.088 8.258 7.774 7.860 54,025 -0.27(-3.27%)
Jan 26, 2016 7.983 8.154 7.660 8.126 124,543 +0.26(+3.26%)
Jan 25, 2016 8.145 8.230 7.841 7.869 55,413 -0.23(-2.81%)
Jan 22, 2016 8.192 8.287 7.993 8.097 49,194 +0.13(+1.67%)
Jan 21, 2016 8.325 8.496 7.926 7.964 84,504 -0.32(-3.89%)
Jan 20, 2016 8.059 8.372 7.575 8.287 92,401 +0.06(+0.69%)
Jan 19, 2016 8.809 8.809 7.974 8.230 95,110 -0.57(-6.47%)
Jan 15, 2016 8.553 8.800 8.800 8.800 129,681 +0.06(+0.65%)
Jan 14, 2016 8.932 9.103 8.607 8.743 64,649 -0.22(-2.44%)
Jan 13, 2016 9.265 9.530 8.866 8.961 79,116 -0.16(-1.77%)
Jan 12, 2016 9.341 9.398 8.629 9.122 122,815 -0.07(-0.72%)
Jan 11, 2016 10.11 10.11 9.103 9.189 98,359 -0.90(-8.94%)
Jan 08, 2016 10.44 10.67 10.02 10.09 58,678 -0.34(-3.28%)
Jan 07, 2016 10.80 11.01 10.32 10.43 63,686 -0.64(-5.75%)
Jan 06, 2016 10.77 11.36 10.77 11.07 59,587 +0.00(+0.00%)
Jan 05, 2016 11.04 11.13 10.84 11.07 46,771 -0.07(-0.60%)
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.