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 (%)
Jun 30, 2014 23.15 23.56 22.26 23.31 29,685 +0.43(+1.89%)
Jun 27, 2014 22.08 23.03 22.08 22.88 78,164 +0.59(+2.66%)
Jun 26, 2014 22.88 22.88 22.14 22.29 12,795 -0.21(-0.92%)
Jun 25, 2014 22.07 22.62 21.96 22.49 20,534 +0.24(+1.10%)
Jun 24, 2014 22.65 23.02 22.19 22.25 24,071 -0.39(-1.71%)
Jun 23, 2014 22.71 22.77 22.34 22.63 22,956 +0.12(+0.54%)
Jun 20, 2014 22.61 22.80 22.11 22.51 58,168 -0.17(-0.75%)
Jun 19, 2014 22.75 23.02 22.20 22.68 23,200 -0.05(-0.21%)
Jun 18, 2014 22.55 23.03 22.25 22.73 27,247 +0.18(+0.79%)
Jun 17, 2014 22.19 22.61 21.85 22.55 20,001 +0.49(+2.22%)
Jun 16, 2014 22.45 23.06 21.94 22.06 12,899 -0.30(-1.35%)
Jun 13, 2014 22.33 22.56 22.13 22.36 58,946 +0.16(+0.72%)
Jun 12, 2014 22.71 22.98 22.12 22.20 17,547 -0.45(-2.00%)
Jun 11, 2014 21.96 22.80 21.96 22.65 72,483 +0.57(+2.56%)
Jun 10, 2014 22.18 22.37 21.78 22.09 20,176 +0.24(+1.08%)
Jun 06, 2014 21.47 21.96 21.14 21.85 27,606 +0.54(+2.52%)
Jun 05, 2014 21.17 21.31 20.91 21.31 19,914 +0.29(+1.39%)
Jun 04, 2014 21.04 21.53 20.83 21.02 20,964 -0.03(-0.13%)
Jun 03, 2014 21.23 22.03 20.66 21.05 51,221 -0.15(-0.71%)
Jun 02, 2014 22.24 22.64 21.17 21.20 42,458 -1.08(-4.86%)
May 30, 2014 22.56 22.94 22.12 22.29 29,723 -0.17(-0.75%)
May 29, 2014 22.32 22.61 21.84 22.45 15,698 +0.34(+1.53%)
May 28, 2014 22.10 22.28 21.35 22.12 41,358 +0.09(+0.43%)
May 27, 2014 21.52 22.35 21.52 22.02 32,589 +0.77(+3.63%)
May 23, 2014 21.01 21.25 21.25 21.25 17,957 +0.07(+0.31%)
May 22, 2014 21.14 21.23 20.81 21.18 7,063 +0.24(+1.12%)
May 21, 2014 21.24 21.24 20.75 20.95 27,327 -0.29(-1.37%)
May 20, 2014 22.15 22.15 21.12 21.24 34,437 -1.07(-4.81%)
May 19, 2014 21.67 22.32 21.66 22.31 30,154 +0.64(+2.95%)
May 16, 2014 21.64 21.94 21.36 21.67 19,390 +0.05(+0.22%)
May 15, 2014 21.82 21.82 21.36 21.63 31,485 -0.23(-1.03%)
May 14, 2014 22.82 22.82 21.80 21.85 30,831 -0.91(-4.01%)
May 13, 2014 23.42 23.42 22.60 22.76 20,405 -0.67(-2.85%)
May 12, 2014 22.60 23.92 22.60 23.43 34,383 +0.97(+4.32%)
May 09, 2014 22.40 22.81 22.12 22.46 15,206 -0.06(-0.25%)
May 08, 2014 22.36 23.06 21.72 22.52 24,713 +0.09(+0.42%)
May 07, 2014 22.70 22.78 19.65 22.43 30,921 -0.02(-0.08%)
May 06, 2014 23.23 23.24 22.36 22.44 38,537 -0.70(-3.01%)
May 05, 2014 23.48 23.52 22.98 23.14 28,914 -0.64(-2.69%)
May 02, 2014 23.82 24.22 23.43 23.78 26,539 +0.08(+0.36%)
May 01, 2014 24.68 25.09 23.58 23.70 42,466 -1.11(-4.48%)
Apr 30, 2014 24.19 25.47 23.68 24.81 36,999 +0.33(+1.35%)
Apr 29, 2014 24.53 24.71 23.81 24.48 27,996 -0.06(-0.23%)
Apr 28, 2014 24.53 25.00 24.00 24.53 26,316 +0.17(+0.70%)
Apr 25, 2014 25.22 25.54 23.90 24.36 24,995 -0.94(-3.72%)
Apr 24, 2014 25.78 25.92 25.00 25.31 33,221 -0.28(-1.10%)
Apr 23, 2014 25.42 25.80 25.03 25.59 22,362 +0.21(+0.82%)
Apr 22, 2014 25.38 25.64 25.14 25.38 17,842 +0.02(+0.07%)
Apr 21, 2014 25.64 25.92 25.19 25.36 21,284 -0.26(-1.03%)
Apr 17, 2014 25.48 25.63 25.63 25.63 17,001 +0.22(+0.85%)
Apr 16, 2014 25.73 25.84 25.12 25.41 21,757 -0.20(-0.77%)
Apr 15, 2014 25.49 25.68 24.48 25.61 37,163 +0.04(+0.15%)
Apr 14, 2014 25.88 26.16 25.20 25.57 33,927 -0.08(-0.29%)
Apr 11, 2014 26.05 26.25 25.60 25.64 35,410 -0.72(-2.71%)
Apr 10, 2014 27.11 27.11 26.20 26.36 29,219 -0.77(-2.84%)
Apr 09, 2014 27.21 27.47 26.58 27.13 23,214 +0.09(+0.35%)
Apr 08, 2014 26.66 27.46 26.44 27.04 34,857 +0.41(+1.56%)
Apr 07, 2014 26.69 27.24 25.93 26.62 98,998 -0.27(-1.01%)
Apr 04, 2014 27.63 27.84 26.64 26.90 47,939 -0.74(-2.69%)
Apr 03, 2014 27.02 27.69 26.78 27.64 63,281 +0.56(+2.05%)
Apr 02, 2014 26.98 27.18 26.74 27.08 24,261 +0.07(+0.24%)
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.