Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
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 30, 2012 18.41 18.76 18.27 18.41 49,936 +0.14(+0.76%)
Nov 29, 2012 17.69 18.51 17.60 18.27 43,195 +0.68(+3.86%)
Nov 28, 2012 17.11 17.63 17.08 17.59 32,151 +0.47(+2.77%)
Nov 27, 2012 17.44 17.44 17.07 17.11 80,493 -0.25(-1.45%)
Nov 26, 2012 17.18 17.42 17.01 17.36 25,578 +0.13(+0.76%)
Nov 23, 2012 16.97 17.23 16.78 17.23 17,279 +0.32(+1.87%)
Nov 21, 2012 16.57 16.96 16.42 16.92 39,749 +0.46(+2.77%)
Nov 20, 2012 16.64 16.95 16.29 16.46 43,926 -0.33(-1.94%)
Nov 19, 2012 16.01 16.89 16.01 16.79 50,295 +1.11(+7.10%)
Nov 16, 2012 15.81 16.07 15.45 15.68 67,391 -0.16(-1.04%)
Nov 15, 2012 16.50 16.50 15.47 15.84 37,960 -0.60(-3.62%)
Nov 14, 2012 16.74 16.86 16.42 16.43 33,044 -0.30(-1.78%)
Nov 13, 2012 16.78 16.86 16.73 16.73 20,113 -0.17(-0.99%)
Nov 12, 2012 16.83 16.97 16.74 16.90 26,878 +0.14(+0.83%)
Nov 09, 2012 16.12 17.10 16.06 16.76 86,847 +0.48(+2.97%)
Nov 08, 2012 17.21 17.21 16.06 16.28 149,768 -0.95(-5.51%)
Nov 07, 2012 17.44 17.44 16.79 17.23 43,383 -0.34(-1.96%)
Nov 06, 2012 17.25 17.67 17.10 17.57 26,514 +0.48(+2.83%)
Nov 05, 2012 16.74 17.29 16.74 17.09 11,836 +0.25(+1.49%)
Nov 02, 2012 17.31 17.62 16.74 16.83 54,801 -0.51(-2.95%)
Nov 01, 2012 16.91 17.36 16.91 17.35 28,079 +0.60(+3.61%)
Oct 31, 2012 17.13 17.26 16.73 16.74 41,919 -0.22(-1.32%)
Oct 26, 2012 16.81 16.97 16.97 16.97 30,104 +0.18(+1.05%)
Oct 25, 2012 16.57 17.20 16.48 16.79 47,353 +0.44(+2.67%)
Oct 24, 2012 16.39 16.43 16.17 16.35 44,114 +0.11(+0.69%)
Oct 23, 2012 16.34 16.42 15.91 16.24 56,134 -0.10(-0.63%)
Oct 19, 2012 16.74 16.74 16.11 16.34 50,205 -0.53(-3.14%)
Oct 18, 2012 17.06 17.17 16.62 16.87 31,788 -0.19(-1.09%)
Oct 17, 2012 17.40 17.50 16.83 17.06 36,750 -0.40(-2.29%)
Oct 16, 2012 16.67 17.90 16.50 17.46 49,208 +1.00(+6.05%)
Oct 15, 2012 16.44 16.61 16.04 16.46 33,310 +0.17(+1.03%)
Oct 12, 2012 16.28 16.39 15.97 16.30 34,398 +0.03(+0.17%)
Oct 11, 2012 16.39 16.51 16.26 16.27 28,487 -0.01(-0.06%)
Oct 10, 2012 16.16 16.32 16.10 16.28 16,532 +0.12(+0.75%)
Oct 09, 2012 15.87 16.39 15.87 16.16 22,154 +0.25(+1.58%)
Oct 08, 2012 15.90 16.25 15.87 15.90 19,764 -0.19(-1.16%)
Oct 05, 2012 16.32 16.51 15.95 16.09 23,294 -0.07(-0.46%)
Oct 04, 2012 16.05 16.35 15.84 16.17 28,964 +0.21(+1.34%)
Oct 03, 2012 15.90 16.15 15.87 15.95 43,439 +0.00(+0.00%)
Oct 02, 2012 16.16 16.18 15.81 15.95 49,903 -0.09(-0.58%)
Oct 01, 2012 15.90 16.59 15.90 16.04 30,906 +0.34(+2.19%)
Sep 28, 2012 15.96 16.06 15.70 15.70 24,459 -0.25(-1.57%)
Sep 27, 2012 16.15 16.15 15.81 15.95 32,852 -0.07(-0.41%)
Sep 26, 2012 16.37 16.45 15.71 16.02 58,437 -0.26(-1.60%)
Sep 25, 2012 16.99 16.99 16.26 16.28 40,679 -0.56(-3.31%)
Sep 24, 2012 16.65 17.09 16.59 16.83 44,624 +0.14(+0.84%)
Sep 21, 2012 16.94 16.97 16.63 16.70 84,372 +0.07(+0.39%)
Sep 20, 2012 16.60 16.95 16.30 16.63 40,491 -0.13(-0.78%)
Sep 19, 2012 16.65 16.98 16.60 16.76 79,308 +0.09(+0.56%)
Sep 18, 2012 16.88 16.88 16.56 16.67 32,807 -0.26(-1.54%)
Sep 17, 2012 17.29 17.33 16.56 16.93 67,406 -0.20(-1.14%)
Sep 14, 2012 16.43 17.86 16.43 17.12 148,718 +0.92(+5.68%)
Sep 13, 2012 15.59 16.65 15.56 16.20 65,052 +0.65(+4.19%)
Sep 12, 2012 15.80 15.88 15.27 15.55 29,945 -0.19(-1.18%)
Sep 11, 2012 15.54 15.77 14.43 15.74 88,429 +0.26(+1.68%)
Sep 10, 2012 15.46 16.02 15.39 15.48 38,361 -0.04(-0.24%)
Sep 07, 2012 14.69 15.72 14.69 15.51 54,292 +0.91(+6.24%)
Sep 06, 2012 14.63 14.78 14.51 14.60 77,524 +0.15(+1.03%)
Sep 05, 2012 14.64 14.65 14.35 14.45 33,911 -0.12(-0.83%)
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.