Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.34 24.42 23.60 23.96 34,858 -0.10(-0.42%)
Jan 30, 2012 24.53 24.83 23.98 24.06 42,876 -0.73(-2.95%)
Jan 27, 2012 23.78 25.04 23.78 24.79 84,250 +0.81(+3.36%)
Jan 26, 2012 23.92 24.11 23.49 23.98 84,778 +0.22(+0.94%)
Jan 25, 2012 23.63 23.92 23.02 23.76 61,537 +0.13(+0.55%)
Jan 24, 2012 23.02 23.70 22.83 23.63 36,802 +0.32(+1.35%)
Jan 23, 2012 23.26 23.61 22.91 23.32 52,193 +0.07(+0.32%)
Jan 20, 2012 23.19 23.42 23.04 23.24 45,182 -0.09(-0.40%)
Jan 19, 2012 23.38 23.43 23.01 23.33 68,674 +0.06(+0.28%)
Jan 18, 2012 22.56 23.29 22.32 23.27 91,163 +0.69(+3.04%)
Jan 17, 2012 22.43 22.72 22.03 22.58 62,062 +0.53(+2.40%)
Jan 13, 2012 22.38 22.57 21.69 22.05 34,072 -0.73(-3.21%)
Jan 12, 2012 22.77 22.92 21.99 22.79 38,563 +0.23(+1.03%)
Jan 11, 2012 21.69 22.58 21.61 22.56 83,543 +0.89(+4.11%)
Jan 10, 2012 22.30 22.43 21.43 21.67 139,081 -0.12(-0.55%)
Jan 09, 2012 22.21 22.25 21.60 21.79 123,946 -0.29(-1.30%)
Jan 06, 2012 22.61 22.71 21.81 22.07 96,791 -0.54(-2.38%)
Jan 05, 2012 22.45 22.66 21.68 22.61 74,505 -0.06(-0.29%)
Jan 04, 2012 23.54 23.97 22.58 22.68 104,344 +1.06(+4.89%)
Dec 30, 2011 21.84 22.29 21.62 21.62 42,260 -0.22(-1.02%)
Dec 29, 2011 22.14 22.53 21.75 21.84 74,961 -0.36(-1.63%)
Dec 28, 2011 23.47 23.47 22.00 22.20 65,140 -1.25(-5.34%)
Dec 27, 2011 23.73 23.73 23.30 23.45 46,138 -0.29(-1.21%)
Dec 23, 2011 23.56 23.92 23.01 23.74 49,807 +0.65(+2.81%)
Dec 21, 2011 22.65 23.09 22.31 23.09 42,979 +0.36(+1.59%)
Dec 20, 2011 22.43 23.09 22.35 22.73 73,928 +1.08(+4.97%)
Dec 19, 2011 22.64 22.78 21.60 21.66 43,922 -0.72(-3.23%)
Dec 16, 2011 21.59 22.48 21.42 22.38 118,643 +1.06(+4.96%)
Dec 15, 2011 21.37 21.50 20.73 21.32 100,153 +0.45(+2.18%)
Dec 14, 2011 21.18 21.47 20.42 20.87 126,269 -0.63(-2.93%)
Dec 13, 2011 22.39 23.00 21.27 21.50 67,800 -0.75(-3.37%)
Dec 12, 2011 22.59 22.59 21.91 22.25 67,582 -0.84(-3.65%)
Dec 09, 2011 22.51 23.52 22.51 23.09 90,677 +0.81(+3.62%)
Dec 08, 2011 23.52 23.52 22.25 22.29 56,093 -1.42(-5.98%)
Dec 07, 2011 23.45 24.05 22.91 23.70 62,198 +0.06(+0.24%)
Dec 06, 2011 23.56 23.71 23.08 23.65 90,970 +0.23(+0.99%)
Dec 05, 2011 22.71 23.48 22.64 23.42 149,659 +1.34(+6.05%)
Dec 02, 2011 21.55 22.29 21.55 22.08 92,790 +0.92(+4.34%)
Dec 01, 2011 21.80 21.89 20.67 21.16 85,422 -0.84(-3.83%)
Nov 30, 2011 20.75 22.05 20.45 22.01 122,814 +2.35(+11.98%)
Nov 29, 2011 19.68 19.84 19.38 19.65 22,336 +0.01(+0.05%)
Nov 28, 2011 18.57 19.66 18.50 19.64 51,935 +1.81(+10.12%)
Nov 25, 2011 18.23 18.47 17.84 17.84 20,713 -0.57(-3.07%)
Nov 23, 2011 19.03 19.07 18.18 18.40 57,129 -0.97(-5.02%)
Nov 22, 2011 20.32 20.33 19.32 19.38 48,625 -0.90(-4.43%)
Nov 21, 2011 20.42 20.59 20.04 20.27 33,344 -0.45(-2.19%)
Nov 18, 2011 20.03 20.90 19.46 20.73 96,062 +0.84(+4.24%)
Nov 17, 2011 20.77 21.44 19.69 19.89 152,112 -0.79(-3.81%)
Nov 16, 2011 21.06 21.70 20.54 20.67 69,979 -0.71(-3.33%)
Nov 15, 2011 20.75 21.61 20.62 21.39 74,442 +0.65(+3.13%)
Nov 14, 2011 21.05 21.41 20.62 20.74 35,254 -0.38(-1.80%)
Nov 11, 2011 20.53 21.37 20.53 21.12 61,976 +0.98(+4.88%)
Nov 10, 2011 19.94 20.27 19.36 20.14 65,177 +0.84(+4.37%)
Nov 09, 2011 20.32 20.69 19.26 19.29 125,240 -1.86(-8.80%)
Nov 08, 2011 20.63 21.35 20.38 21.15 56,923 +0.72(+3.54%)
Nov 07, 2011 21.11 21.11 19.81 20.43 57,033 -0.52(-2.48%)
Nov 04, 2011 20.75 21.04 19.75 20.95 78,353 +0.73(+3.62%)
Nov 03, 2011 19.41 20.27 18.92 20.22 67,000 +1.19(+6.23%)
Nov 02, 2011 18.96 19.26 18.58 19.03 44,258 +0.67(+3.63%)
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.