Olympic Steel Inc (NQ: ZEUS )

65.57 -0.11 (-0.17%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.89 27.02 26.59 26.68 51,394 -0.17(-0.62%)
Dec 30, 2010 26.58 27.02 26.52 26.84 57,456 +0.36(+1.37%)
Dec 29, 2010 25.99 26.60 25.90 26.48 44,893 +0.70(+2.71%)
Dec 28, 2010 26.03 26.18 25.66 25.78 18,740 -0.20(-0.79%)
Dec 27, 2010 25.73 26.18 25.58 25.99 23,226 +0.22(+0.87%)
Dec 23, 2010 25.98 26.11 25.24 25.76 110,297 -0.01(-0.04%)
Dec 22, 2010 25.93 26.24 25.64 25.77 35,523 -0.12(-0.47%)
Dec 21, 2010 25.74 26.10 25.67 25.89 57,614 +0.36(+1.42%)
Dec 20, 2010 24.66 25.60 24.48 25.53 86,278 +1.16(+4.77%)
Dec 17, 2010 23.66 24.52 23.65 24.37 132,444 +0.67(+2.83%)
Dec 16, 2010 23.44 24.14 23.36 23.70 55,118 +0.26(+1.11%)
Dec 15, 2010 23.58 24.15 23.44 23.44 44,702 -0.26(-1.10%)
Dec 14, 2010 24.52 25.10 23.54 23.70 91,730 -0.64(-2.64%)
Dec 13, 2010 24.57 25.09 24.22 24.34 53,697 -0.13(-0.53%)
Dec 10, 2010 23.80 24.66 23.61 24.47 49,292 +0.78(+3.30%)
Dec 09, 2010 23.84 23.84 23.34 23.69 55,652 +0.25(+1.07%)
Dec 08, 2010 23.92 23.98 23.43 23.44 95,582 -0.34(-1.45%)
Dec 07, 2010 22.93 23.97 22.86 23.78 197,228 +1.24(+5.49%)
Dec 06, 2010 22.05 22.63 21.93 22.55 87,702 +0.40(+1.81%)
Dec 03, 2010 21.40 22.22 20.59 22.15 67,980 +0.56(+2.58%)
Dec 02, 2010 20.23 21.72 20.22 21.59 315,838 +1.53(+7.60%)
Dec 01, 2010 20.03 20.18 19.92 20.06 154,102 +0.49(+2.52%)
Nov 30, 2010 19.74 19.77 19.45 19.57 107,894 -0.36(-1.82%)
Nov 29, 2010 20.12 20.12 19.61 19.93 109,702 -0.29(-1.43%)
Nov 26, 2010 20.46 20.54 20.22 20.22 12,181 -0.45(-2.16%)
Nov 24, 2010 20.66 20.67 20.67 20.67 38,721 +0.46(+2.30%)
Nov 23, 2010 20.55 20.57 20.15 20.20 49,046 -0.70(-3.33%)
Nov 22, 2010 20.82 20.99 20.33 20.90 38,850 +0.02(+0.09%)
Nov 19, 2010 20.59 20.94 20.51 20.88 76,138 +0.31(+1.49%)
Nov 18, 2010 20.40 20.78 20.33 20.57 58,433 +0.46(+2.31%)
Nov 17, 2010 19.94 20.26 19.67 20.11 67,303 +0.27(+1.36%)
Nov 16, 2010 20.03 20.21 19.56 19.84 69,253 -0.46(-2.29%)
Nov 15, 2010 19.85 20.49 19.66 20.30 57,058 +0.56(+2.82%)
Nov 12, 2010 20.28 20.48 19.70 19.75 63,416 -0.83(-4.02%)
Nov 11, 2010 20.41 20.83 20.19 20.57 69,289 -0.06(-0.27%)
Nov 10, 2010 20.72 20.72 20.03 20.63 54,278 +0.12(+0.59%)
Nov 09, 2010 21.22 21.62 20.24 20.51 89,353 -0.77(-3.62%)
Nov 08, 2010 21.12 21.43 20.92 21.28 69,834 +0.04(+0.17%)
Nov 05, 2010 22.30 22.33 20.83 21.24 107,105 -1.09(-4.87%)
Nov 04, 2010 21.54 22.91 20.58 22.33 101,229 +1.48(+7.09%)
Nov 03, 2010 21.43 21.73 20.72 20.85 62,149 -0.47(-2.22%)
Nov 02, 2010 20.86 21.46 20.79 21.33 61,706 +0.82(+3.99%)
Nov 01, 2010 20.99 21.35 20.10 20.51 80,564 -0.33(-1.56%)
Oct 29, 2010 19.90 20.94 19.90 20.83 44,394 +0.82(+4.09%)
Oct 28, 2010 20.82 20.83 19.98 20.02 87,480 -0.53(-2.58%)
Oct 27, 2010 21.08 21.12 20.23 20.55 92,775 -0.80(-3.74%)
Oct 25, 2010 21.54 21.86 21.20 21.35 47,656 +0.22(+1.06%)
Oct 22, 2010 21.07 21.26 20.84 21.12 67,644 +0.31(+1.47%)
Oct 21, 2010 21.84 21.84 20.61 20.82 234,703 -1.50(-6.71%)
Oct 20, 2010 22.07 22.55 22.05 22.31 68,570 +0.42(+1.91%)
Oct 19, 2010 22.80 22.82 21.72 21.89 88,677 -1.28(-5.53%)
Oct 18, 2010 23.50 23.54 22.94 23.18 53,339 -0.19(-0.80%)
Oct 15, 2010 24.18 24.33 23.19 23.36 60,885 -0.37(-1.57%)
Oct 14, 2010 23.92 24.31 23.18 23.73 49,997 -0.19(-0.78%)
Oct 13, 2010 23.06 24.38 23.06 23.92 80,232 +1.02(+4.46%)
Oct 12, 2010 22.82 23.06 22.29 22.90 29,326 -0.06(-0.28%)
Oct 11, 2010 22.99 23.57 22.88 22.96 59,532 -0.11(-0.48%)
Oct 08, 2010 21.88 23.15 21.88 23.07 97,107 +1.27(+5.84%)
Oct 07, 2010 22.77 22.77 21.66 21.80 41,887 -0.75(-3.34%)
Oct 06, 2010 22.26 22.67 22.14 22.55 40,741 +0.31(+1.38%)
Oct 05, 2010 21.73 22.49 21.64 22.25 43,500 +0.75(+3.50%)
Oct 04, 2010 21.48 21.58 21.24 21.49 55,417 +0.00(+0.00%)
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.