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, 2014 20.37 20.41 19.39 19.39 48,165 -0.97(-4.77%)
Sep 29, 2014 20.21 20.75 20.06 20.36 72,305 -0.01(-0.05%)
Sep 26, 2014 20.28 20.49 20.07 20.37 35,260 +0.11(+0.56%)
Sep 25, 2014 20.66 20.66 20.18 20.26 47,931 -0.43(-2.10%)
Sep 24, 2014 20.77 20.89 20.52 20.69 33,754 -0.08(-0.36%)
Sep 23, 2014 20.91 21.25 20.61 20.77 52,502 -0.18(-0.86%)
Sep 22, 2014 20.87 21.18 20.69 20.95 35,197 -0.13(-0.63%)
Sep 19, 2014 21.59 21.66 20.60 21.08 104,034 -0.42(-1.97%)
Sep 18, 2014 21.54 21.92 21.32 21.50 40,951 -0.02(-0.09%)
Sep 17, 2014 21.49 22.10 21.49 21.52 44,035 +0.02(+0.09%)
Sep 16, 2014 21.59 21.74 21.45 21.50 23,967 -0.09(-0.44%)
Sep 15, 2014 21.78 21.82 21.46 21.60 17,479 -0.08(-0.35%)
Sep 12, 2014 21.80 21.95 21.63 21.67 18,932 -0.14(-0.65%)
Sep 11, 2014 21.61 21.94 21.60 21.81 29,417 +0.16(+0.74%)
Sep 10, 2014 21.74 21.87 21.56 21.65 35,476 -0.10(-0.48%)
Sep 09, 2014 21.85 22.00 21.74 21.76 88,784 -0.23(-1.03%)
Sep 08, 2014 22.17 22.21 21.83 21.98 26,503 -0.10(-0.47%)
Sep 05, 2014 22.11 22.35 22.00 22.09 24,492 -0.13(-0.59%)
Sep 04, 2014 22.20 22.49 22.11 22.22 25,238 +0.12(+0.55%)
Sep 03, 2014 22.45 22.62 21.92 22.10 56,525 -0.18(-0.80%)
Sep 02, 2014 22.84 22.84 22.17 22.28 26,529 -0.39(-1.71%)
Aug 29, 2014 22.04 22.66 22.66 22.66 34,687 +0.79(+3.62%)
Aug 28, 2014 22.08 22.12 21.78 21.87 48,510 -0.13(-0.60%)
Aug 27, 2014 22.17 22.17 21.86 22.00 59,319 -0.09(-0.43%)
Aug 26, 2014 21.91 22.50 21.91 22.10 21,533 +0.22(+0.99%)
Aug 25, 2014 22.14 22.62 21.74 21.88 25,710 -0.19(-0.85%)
Aug 22, 2014 22.12 22.42 21.95 22.07 25,922 -0.10(-0.47%)
Aug 21, 2014 21.69 22.32 21.48 22.17 34,601 +0.49(+2.26%)
Aug 20, 2014 21.71 21.76 21.62 21.68 32,198 -0.22(-0.99%)
Aug 19, 2014 22.05 22.05 21.64 21.90 38,901 -0.20(-0.90%)
Aug 18, 2014 22.15 22.42 21.77 22.10 34,899 +0.26(+1.21%)
Aug 15, 2014 22.24 22.53 21.66 21.83 31,137 -0.10(-0.47%)
Aug 14, 2014 21.80 21.96 21.70 21.94 34,391 +0.14(+0.65%)
Aug 13, 2014 21.80 22.09 21.62 21.80 33,336 +0.05(+0.22%)
Aug 12, 2014 21.80 21.88 21.51 21.75 35,536 -0.11(-0.52%)
Aug 11, 2014 21.77 21.99 21.56 21.86 40,960 +0.19(+0.87%)
Aug 08, 2014 21.60 22.05 21.38 21.67 35,136 +0.01(+0.04%)
Aug 07, 2014 22.70 23.00 21.38 21.66 51,201 -1.22(-5.35%)
Aug 06, 2014 21.79 23.42 21.79 22.89 33,753 +0.73(+3.27%)
Aug 05, 2014 21.60 22.26 21.60 22.16 27,804 +0.50(+2.30%)
Aug 04, 2014 21.23 21.81 20.94 21.66 44,633 +0.73(+3.51%)
Aug 01, 2014 20.71 21.07 20.62 20.93 37,226 +0.27(+1.32%)
Jul 31, 2014 20.39 20.84 20.05 20.66 40,970 +0.06(+0.27%)
Jul 30, 2014 21.17 21.17 20.52 20.60 26,675 -0.28(-1.35%)
Jul 29, 2014 21.27 21.35 20.86 20.88 15,397 -0.39(-1.82%)
Jul 28, 2014 21.52 21.52 21.19 21.27 22,306 -0.23(-1.05%)
Jul 25, 2014 21.58 21.88 21.35 21.49 24,276 -0.25(-1.17%)
Jul 24, 2014 22.34 22.63 21.69 21.75 15,182 -0.72(-3.19%)
Jul 23, 2014 22.38 22.55 22.25 22.46 10,123 +0.17(+0.76%)
Jul 22, 2014 21.90 22.48 21.78 22.29 26,797 +0.45(+2.07%)
Jul 21, 2014 21.75 21.96 21.66 21.84 14,863 -0.07(-0.30%)
Jul 18, 2014 21.88 22.05 21.74 21.91 36,014 -0.05(-0.21%)
Jul 17, 2014 22.19 22.42 21.91 21.96 17,555 -0.40(-1.81%)
Jul 16, 2014 22.56 22.77 22.21 22.36 21,220 -0.01(-0.04%)
Jul 15, 2014 22.71 22.71 22.29 22.37 18,651 -0.38(-1.66%)
Jul 14, 2014 22.81 22.82 22.46 22.75 19,681 +0.25(+1.13%)
Jul 11, 2014 22.52 22.80 22.43 22.49 19,630 -0.08(-0.33%)
Jul 10, 2014 22.84 23.18 22.57 22.57 19,576 -0.69(-2.96%)
Jul 09, 2014 23.15 23.26 22.86 23.26 30,244 +0.11(+0.49%)
Jul 08, 2014 23.58 23.58 22.87 23.14 40,802 -0.37(-1.56%)
Jul 07, 2014 23.98 23.98 23.42 23.51 20,454 -0.35(-1.46%)
Jul 03, 2014 23.75 23.86 23.86 23.86 12,634 +0.37(+1.56%)
Jul 02, 2014 23.53 24.33 23.40 23.49 36,015 -0.22(-0.91%)
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.