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 (%)
Sep 30, 2011 15.49 16.05 15.37 15.79 80,957 -0.07(-0.47%)
Sep 29, 2011 15.91 16.34 15.38 15.87 47,002 +0.49(+3.21%)
Sep 28, 2011 16.68 17.16 15.27 15.37 50,278 -1.32(-7.93%)
Sep 27, 2011 16.62 17.49 15.82 16.70 70,025 +0.64(+4.01%)
Sep 26, 2011 15.91 16.12 15.09 16.05 55,724 +0.44(+2.81%)
Sep 23, 2011 15.29 15.67 15.02 15.62 87,638 +0.31(+2.01%)
Sep 22, 2011 15.28 15.88 14.75 15.31 101,961 -0.66(-4.15%)
Sep 21, 2011 17.02 17.24 15.90 15.97 57,355 -1.11(-6.50%)
Sep 20, 2011 18.19 18.26 17.05 17.08 44,530 -1.03(-5.66%)
Sep 19, 2011 18.03 18.27 17.57 18.11 40,704 -0.41(-2.22%)
Sep 16, 2011 18.83 19.26 18.27 18.52 74,236 -0.13(-0.70%)
Sep 15, 2011 18.47 18.98 17.86 18.65 79,058 +0.44(+2.41%)
Sep 14, 2011 17.48 18.81 17.23 18.21 108,234 +1.03(+5.97%)
Sep 13, 2011 16.93 17.57 16.82 17.18 72,756 +0.39(+2.33%)
Sep 12, 2011 16.51 17.14 16.41 16.79 55,735 -0.14(-0.83%)
Sep 09, 2011 17.31 17.35 16.49 16.93 56,047 -0.72(-4.07%)
Sep 08, 2011 17.88 18.11 17.11 17.65 59,669 -0.43(-2.37%)
Sep 07, 2011 17.80 18.18 17.48 18.08 51,998 +0.68(+3.91%)
Sep 06, 2011 17.06 17.44 16.51 17.40 59,098 -0.30(-1.69%)
Sep 02, 2011 18.21 18.45 17.58 17.70 93,281 -0.88(-4.72%)
Sep 01, 2011 19.27 19.48 18.25 18.57 63,890 -0.75(-3.86%)
Aug 31, 2011 19.31 19.56 18.72 19.32 155,078 +0.22(+1.17%)
Aug 30, 2011 18.77 19.43 18.41 19.09 85,385 +0.22(+1.19%)
Aug 29, 2011 18.24 19.00 17.93 18.87 80,082 +0.95(+5.30%)
Aug 26, 2011 17.35 18.08 17.14 17.92 47,882 +0.33(+1.85%)
Aug 25, 2011 18.32 18.40 17.42 17.59 37,959 -0.51(-2.83%)
Aug 24, 2011 17.99 18.30 17.64 18.11 51,639 +0.03(+0.15%)
Aug 23, 2011 17.11 18.17 16.95 18.08 86,499 +0.96(+5.60%)
Aug 22, 2011 17.97 18.01 17.02 17.12 52,922 -0.24(-1.39%)
Aug 19, 2011 17.07 17.92 17.07 17.36 67,870 -0.13(-0.75%)
Aug 18, 2011 18.01 18.42 17.25 17.49 113,920 -1.25(-6.66%)
Aug 17, 2011 19.24 19.32 18.46 18.74 71,901 -0.21(-1.13%)
Aug 16, 2011 19.40 19.89 18.86 18.95 97,166 -0.66(-3.37%)
Aug 15, 2011 19.49 19.94 19.16 19.62 130,045 +0.44(+2.28%)
Aug 12, 2011 18.78 19.32 18.30 19.18 65,525 +0.69(+3.73%)
Aug 11, 2011 17.51 18.74 17.23 18.49 106,565 +0.93(+5.30%)
Aug 10, 2011 18.85 19.28 17.43 17.56 152,145 -1.75(-9.07%)
Aug 09, 2011 19.26 21.37 17.30 19.31 154,956 +0.85(+4.59%)
Aug 08, 2011 20.29 20.59 18.46 18.46 125,415 -2.57(-12.22%)
Aug 05, 2011 23.09 23.19 20.27 21.03 100,383 -0.24(-1.14%)
Aug 04, 2011 22.48 22.73 20.96 21.27 113,192 -2.23(-9.47%)
Aug 03, 2011 23.88 23.88 22.94 23.50 50,772 -0.38(-1.60%)
Aug 02, 2011 24.04 24.69 23.85 23.88 58,014 -0.38(-1.57%)
Aug 01, 2011 24.78 25.13 24.12 24.26 61,029 -0.09(-0.38%)
Jul 29, 2011 23.97 24.83 23.54 24.36 77,777 +0.33(+1.36%)
Jul 28, 2011 24.17 24.64 23.98 24.03 27,646 -0.07(-0.31%)
Jul 27, 2011 25.71 25.71 23.97 24.11 69,390 -1.44(-5.65%)
Jul 26, 2011 26.70 27.21 25.47 25.55 57,456 -1.04(-3.92%)
Jul 25, 2011 26.55 27.18 25.87 26.59 65,005 -0.23(-0.87%)
Jul 22, 2011 27.04 27.09 26.53 26.82 52,039 +0.30(+1.12%)
Jul 21, 2011 26.02 26.64 26.02 26.53 57,000 +0.55(+2.12%)
Jul 20, 2011 26.22 26.56 25.79 25.98 38,970 -0.15(-0.57%)
Jul 19, 2011 25.61 26.20 25.61 26.13 32,429 +0.74(+2.90%)
Jul 18, 2011 25.44 25.54 24.78 25.39 36,417 -0.01(-0.04%)
Jul 15, 2011 25.39 25.85 25.23 25.40 46,753 +0.14(+0.55%)
Jul 14, 2011 26.10 26.13 24.99 25.26 52,300 -0.33(-1.27%)
Jul 13, 2011 26.00 26.13 25.11 25.59 29,946 +0.54(+2.16%)
Jul 12, 2011 24.89 25.48 24.89 25.05 37,972 +0.07(+0.30%)
Jul 11, 2011 25.20 25.65 24.89 24.97 39,439 -0.88(-3.39%)
Jul 08, 2011 25.80 25.92 24.86 25.85 66,355 +0.23(+0.91%)
Jul 07, 2011 25.51 25.76 25.12 25.61 45,007 +0.42(+1.66%)
Jul 06, 2011 25.63 25.63 25.00 25.19 35,156 -0.53(-2.06%)
Jul 05, 2011 25.68 25.87 25.37 25.73 26,745 -0.04(-0.14%)
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.