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 (%)
Feb 27, 2015 13.73 14.39 12.94 14.26 101,456 +0.42(+3.00%)
Feb 26, 2015 13.07 14.01 13.04 13.85 101,590 +0.68(+5.17%)
Feb 25, 2015 14.20 14.32 13.12 13.17 46,785 -1.10(-7.74%)
Feb 24, 2015 14.43 14.61 14.06 14.27 47,084 -0.58(-3.88%)
Feb 23, 2015 15.40 15.48 14.65 14.85 36,594 -0.59(-3.79%)
Feb 20, 2015 15.67 15.67 15.38 15.43 26,469 -0.17(-1.09%)
Feb 19, 2015 15.48 15.83 15.38 15.60 32,497 -0.04(-0.24%)
Feb 18, 2015 15.55 15.79 15.37 15.64 28,400 +0.11(+0.73%)
Feb 17, 2015 15.34 15.67 15.20 15.53 21,696 +0.15(+0.98%)
Feb 13, 2015 14.74 15.37 15.37 15.37 67,281 +0.74(+5.03%)
Feb 12, 2015 14.78 14.91 14.58 14.64 32,283 +0.06(+0.39%)
Feb 11, 2015 14.97 14.97 14.41 14.58 22,533 -0.48(-3.20%)
Feb 10, 2015 14.86 15.09 14.29 15.06 51,155 +0.40(+2.70%)
Feb 09, 2015 14.43 14.99 14.43 14.67 30,498 +0.22(+1.50%)
Feb 06, 2015 14.19 14.66 14.07 14.45 38,661 +0.29(+2.07%)
Feb 05, 2015 13.61 14.29 13.61 14.16 23,418 +0.72(+5.34%)
Feb 04, 2015 14.01 14.20 13.41 13.44 33,662 -0.69(-4.88%)
Feb 03, 2015 13.03 14.16 13.03 14.13 47,751 +1.23(+9.51%)
Feb 02, 2015 12.94 13.53 12.76 12.90 52,091 -0.04(-0.29%)
Jan 30, 2015 13.12 13.44 12.85 12.94 59,624 -0.18(-1.37%)
Jan 29, 2015 13.22 13.24 12.60 13.12 40,851 +0.11(+0.87%)
Jan 28, 2015 13.27 13.35 12.75 13.01 66,901 -0.24(-1.78%)
Jan 27, 2015 13.54 13.84 13.19 13.24 45,913 -0.51(-3.71%)
Jan 26, 2015 13.14 13.83 13.02 13.75 32,748 +0.56(+4.22%)
Jan 23, 2015 13.97 13.97 12.53 13.19 78,523 -0.83(-5.92%)
Jan 22, 2015 13.50 14.11 13.21 14.02 51,929 +0.70(+5.24%)
Jan 21, 2015 13.49 13.58 13.31 13.33 50,839 -0.16(-1.19%)
Jan 20, 2015 13.82 14.01 13.37 13.49 43,526 -0.09(-0.70%)
Jan 16, 2015 13.27 13.70 13.27 13.58 38,458 +0.27(+2.06%)
Jan 15, 2015 13.74 13.74 13.11 13.31 58,120 -0.34(-2.49%)
Jan 14, 2015 13.52 13.78 13.34 13.65 42,133 -0.14(-1.03%)
Jan 13, 2015 14.34 14.64 13.59 13.79 45,560 -0.50(-3.50%)
Jan 12, 2015 14.44 14.44 13.82 14.29 36,609 -0.23(-1.56%)
Jan 09, 2015 15.02 15.02 14.38 14.52 46,283 -0.60(-4.00%)
Jan 08, 2015 14.07 15.18 13.93 15.12 101,995 +1.11(+7.95%)
Jan 07, 2015 15.10 15.10 13.55 14.01 172,964 -1.01(-6.72%)
Jan 06, 2015 15.67 15.82 14.94 15.02 48,918 -0.65(-4.16%)
Jan 05, 2015 17.22 17.22 15.53 15.67 62,000 -1.59(-9.19%)
Jan 02, 2015 16.89 17.53 16.41 17.25 48,180 +0.47(+2.81%)
Dec 31, 2014 16.79 16.78 16.78 16.78 60,500 +0.01(+0.06%)
Dec 30, 2014 16.93 17.23 16.12 16.77 100,908 -0.29(-1.71%)
Dec 29, 2014 17.63 17.67 17.00 17.06 65,506 -0.57(-3.21%)
Dec 26, 2014 17.64 17.99 17.42 17.63 38,652 +0.08(+0.43%)
Dec 24, 2014 17.64 17.55 17.55 17.55 29,667 -0.08(-0.43%)
Dec 23, 2014 17.36 18.08 17.00 17.63 50,620 +0.40(+2.30%)
Dec 22, 2014 17.29 17.36 16.76 17.23 62,795 +0.08(+0.50%)
Dec 19, 2014 15.80 17.38 15.64 17.15 212,050 +1.35(+8.54%)
Dec 18, 2014 15.95 16.07 15.53 15.80 54,867 +0.08(+0.54%)
Dec 17, 2014 15.41 15.79 14.90 15.71 68,428 +0.30(+1.96%)
Dec 16, 2014 15.13 15.91 14.92 15.41 70,123 +0.42(+2.77%)
Dec 15, 2014 14.89 15.80 14.87 15.00 82,934 +0.05(+0.32%)
Dec 12, 2014 15.14 15.44 14.86 14.95 61,432 -0.36(-2.34%)
Dec 11, 2014 15.20 15.86 15.20 15.31 54,117 +0.20(+1.31%)
Dec 10, 2014 16.04 16.04 14.97 15.11 55,394 -1.05(-6.48%)
Dec 09, 2014 15.31 16.25 15.30 16.16 57,844 +0.77(+5.03%)
Dec 08, 2014 15.91 16.04 15.35 15.38 47,439 -0.43(-2.74%)
Dec 05, 2014 15.76 16.21 15.76 15.82 43,681 +0.04(+0.24%)
Dec 04, 2014 15.71 15.97 15.43 15.78 59,028 +0.08(+0.48%)
Dec 03, 2014 15.29 16.04 15.22 15.70 63,460 +0.44(+2.91%)
Dec 02, 2014 15.17 15.82 15.06 15.26 53,306 +0.31(+2.08%)
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.