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 (%)
Oct 31, 2011 19.84 20.09 18.94 18.94 62,318 -1.25(-6.19%)
Oct 28, 2011 20.37 21.04 19.57 20.19 99,520 -0.42(-2.02%)
Oct 27, 2011 19.22 20.76 18.77 20.61 99,146 +2.29(+12.49%)
Oct 26, 2011 17.94 18.56 17.25 18.32 43,684 +0.83(+4.77%)
Oct 25, 2011 18.02 18.21 17.49 17.49 36,776 -0.72(-3.97%)
Oct 24, 2011 16.99 18.40 16.99 18.21 71,654 +1.18(+6.91%)
Oct 21, 2011 17.44 17.44 16.58 17.03 78,271 -0.01(-0.05%)
Oct 20, 2011 17.06 17.22 16.35 17.04 54,889 -0.08(-0.49%)
Oct 19, 2011 17.56 17.56 16.99 17.13 70,564 -0.55(-3.09%)
Oct 18, 2011 16.77 17.86 16.14 17.67 47,245 +0.99(+5.94%)
Oct 17, 2011 17.82 18.19 16.63 16.68 44,870 -1.29(-7.16%)
Oct 14, 2011 17.72 18.47 17.50 17.97 48,442 +0.60(+3.47%)
Oct 13, 2011 17.62 17.99 16.93 17.37 29,508 -0.33(-1.88%)
Oct 12, 2011 17.00 18.05 17.00 17.70 58,346 +0.89(+5.29%)
Oct 11, 2011 16.14 16.90 16.12 16.81 40,038 +0.42(+2.54%)
Oct 10, 2011 15.82 16.40 15.48 16.39 50,840 +0.94(+6.12%)
Oct 07, 2011 16.45 16.66 14.97 15.45 81,003 -0.94(-5.76%)
Oct 06, 2011 15.05 16.55 15.05 16.39 62,381 +1.36(+9.06%)
Oct 05, 2011 14.67 15.35 14.37 15.03 48,597 +0.31(+2.08%)
Oct 04, 2011 13.89 14.77 13.50 14.73 101,446 +0.65(+4.61%)
Oct 03, 2011 15.46 15.86 14.08 14.08 95,430 -1.61(-10.27%)
Sep 30, 2011 15.39 15.95 15.27 15.69 81,488 -0.07(-0.47%)
Sep 29, 2011 15.81 16.24 15.28 15.76 47,311 +0.49(+3.21%)
Sep 28, 2011 16.57 17.05 15.17 15.27 50,608 -1.32(-7.93%)
Sep 27, 2011 16.52 17.38 15.72 16.59 70,485 +0.64(+4.01%)
Sep 26, 2011 15.81 16.01 14.99 15.95 56,090 +0.44(+2.81%)
Sep 23, 2011 15.19 15.57 14.92 15.51 88,213 +0.31(+2.01%)
Sep 22, 2011 15.18 15.77 14.65 15.21 102,630 -0.66(-4.14%)
Sep 21, 2011 16.91 17.13 15.79 15.87 57,731 -1.10(-6.50%)
Sep 20, 2011 18.07 18.14 16.94 16.97 44,822 -1.02(-5.66%)
Sep 19, 2011 17.91 18.15 17.46 17.99 40,971 -0.41(-2.22%)
Sep 16, 2011 18.71 19.14 18.15 18.40 74,723 -0.13(-0.70%)
Sep 15, 2011 18.35 18.86 17.75 18.53 79,577 +0.44(+2.41%)
Sep 14, 2011 17.37 18.68 17.12 18.09 108,945 +1.02(+5.97%)
Sep 13, 2011 16.82 17.45 16.71 17.07 73,233 +0.39(+2.33%)
Sep 12, 2011 16.40 17.02 16.30 16.68 56,101 -0.14(-0.83%)
Sep 09, 2011 17.20 17.24 16.39 16.82 56,415 -0.71(-4.07%)
Sep 08, 2011 17.77 17.99 17.00 17.53 60,061 -0.43(-2.37%)
Sep 07, 2011 17.68 18.06 17.37 17.96 52,339 +0.68(+3.91%)
Sep 06, 2011 16.95 17.33 16.40 17.28 59,485 -0.30(-1.69%)
Sep 02, 2011 18.09 18.33 17.47 17.58 93,893 -0.87(-4.72%)
Sep 01, 2011 19.15 19.35 18.13 18.45 64,309 -0.74(-3.86%)
Aug 31, 2011 19.18 19.43 18.60 19.19 156,096 +0.22(+1.17%)
Aug 30, 2011 18.65 19.30 18.29 18.97 85,946 +0.22(+1.19%)
Aug 29, 2011 18.12 18.88 17.81 18.75 80,608 +0.94(+5.30%)
Aug 26, 2011 17.24 17.96 17.03 17.80 48,196 +0.32(+1.85%)
Aug 25, 2011 18.20 18.28 17.30 17.48 38,208 -0.51(-2.83%)
Aug 24, 2011 17.88 18.18 17.53 17.99 51,978 +0.03(+0.15%)
Aug 23, 2011 17.00 18.05 16.84 17.96 87,067 +0.95(+5.60%)
Aug 22, 2011 17.85 17.90 16.91 17.01 53,270 -0.24(-1.39%)
Aug 19, 2011 16.96 17.80 16.96 17.25 68,315 -0.13(-0.75%)
Aug 18, 2011 17.90 18.30 17.14 17.38 114,668 -1.24(-6.66%)
Aug 17, 2011 19.12 19.19 18.34 18.62 72,373 -0.21(-1.13%)
Aug 16, 2011 19.27 19.77 18.74 18.83 97,804 -0.66(-3.37%)
Aug 15, 2011 19.36 19.81 19.03 19.49 130,899 +0.43(+2.28%)
Aug 12, 2011 18.65 19.19 18.18 19.05 65,955 +0.68(+3.73%)
Aug 11, 2011 17.40 18.62 17.12 18.37 107,264 +0.93(+5.31%)
Aug 10, 2011 18.73 19.15 17.31 17.44 153,143 -1.74(-9.07%)
Aug 09, 2011 19.14 21.23 17.18 19.18 155,973 +0.84(+4.59%)
Aug 08, 2011 20.15 20.46 18.34 18.34 126,239 -2.55(-12.22%)
Aug 05, 2011 22.94 23.04 20.14 20.89 101,041 -0.24(-1.14%)
Aug 04, 2011 22.34 22.58 20.82 21.13 113,935 -2.21(-9.47%)
Aug 03, 2011 23.73 23.73 22.79 23.35 51,105 -0.38(-1.60%)
Aug 02, 2011 23.88 24.53 23.70 23.73 58,394 -0.38(-1.57%)
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.