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 (%)
Nov 30, 2010 19.74 19.77 19.45 19.57 107,894 -0.36(-1.82%)
Nov 29, 2010 20.12 20.12 19.61 19.93 109,702 -0.29(-1.43%)
Nov 26, 2010 20.46 20.54 20.22 20.22 12,181 -0.45(-2.16%)
Nov 24, 2010 20.66 20.67 20.67 20.67 38,721 +0.46(+2.30%)
Nov 23, 2010 20.55 20.57 20.15 20.20 49,046 -0.70(-3.33%)
Nov 22, 2010 20.82 20.99 20.33 20.90 38,850 +0.02(+0.09%)
Nov 19, 2010 20.59 20.94 20.51 20.88 76,138 +0.31(+1.49%)
Nov 18, 2010 20.40 20.78 20.33 20.57 58,433 +0.46(+2.31%)
Nov 17, 2010 19.94 20.26 19.67 20.11 67,303 +0.27(+1.36%)
Nov 16, 2010 20.03 20.21 19.56 19.84 69,253 -0.46(-2.29%)
Nov 15, 2010 19.85 20.49 19.66 20.30 57,058 +0.56(+2.82%)
Nov 12, 2010 20.28 20.48 19.70 19.75 63,416 -0.83(-4.02%)
Nov 11, 2010 20.41 20.83 20.19 20.57 69,289 -0.06(-0.27%)
Nov 10, 2010 20.72 20.72 20.03 20.63 54,278 +0.12(+0.59%)
Nov 09, 2010 21.22 21.62 20.24 20.51 89,353 -0.77(-3.62%)
Nov 08, 2010 21.12 21.43 20.92 21.28 69,834 +0.04(+0.17%)
Nov 05, 2010 22.30 22.33 20.83 21.24 107,105 -1.09(-4.87%)
Nov 04, 2010 21.54 22.91 20.58 22.33 101,229 +1.48(+7.09%)
Nov 03, 2010 21.43 21.73 20.72 20.85 62,149 -0.47(-2.22%)
Nov 02, 2010 20.86 21.46 20.79 21.33 61,706 +0.82(+3.99%)
Nov 01, 2010 20.99 21.35 20.10 20.51 80,564 -0.33(-1.56%)
Oct 29, 2010 19.90 20.94 19.90 20.83 44,394 +0.82(+4.09%)
Oct 28, 2010 20.82 20.83 19.98 20.02 87,480 -0.53(-2.58%)
Oct 27, 2010 21.08 21.12 20.23 20.55 92,775 -0.80(-3.74%)
Oct 25, 2010 21.54 21.86 21.20 21.35 47,656 +0.22(+1.06%)
Oct 22, 2010 21.07 21.26 20.84 21.12 67,644 +0.31(+1.47%)
Oct 21, 2010 21.84 21.84 20.61 20.82 234,703 -1.50(-6.71%)
Oct 20, 2010 22.07 22.55 22.05 22.31 68,570 +0.42(+1.91%)
Oct 19, 2010 22.80 22.82 21.72 21.89 88,677 -1.28(-5.53%)
Oct 18, 2010 23.50 23.54 22.94 23.18 53,339 -0.19(-0.80%)
Oct 15, 2010 24.18 24.33 23.19 23.36 60,885 -0.37(-1.57%)
Oct 14, 2010 23.92 24.31 23.18 23.73 49,997 -0.19(-0.78%)
Oct 13, 2010 23.06 24.38 23.06 23.92 80,232 +1.02(+4.46%)
Oct 12, 2010 22.82 23.06 22.29 22.90 29,326 -0.06(-0.28%)
Oct 11, 2010 22.99 23.57 22.88 22.96 59,532 -0.11(-0.48%)
Oct 08, 2010 21.88 23.15 21.88 23.07 97,107 +1.27(+5.84%)
Oct 07, 2010 22.77 22.77 21.66 21.80 41,887 -0.75(-3.34%)
Oct 06, 2010 22.26 22.67 22.14 22.55 40,741 +0.31(+1.38%)
Oct 05, 2010 21.73 22.49 21.64 22.25 43,500 +0.75(+3.50%)
Oct 04, 2010 21.48 21.58 21.24 21.49 55,417 +0.00(+0.00%)
Oct 01, 2010 21.68 21.86 21.37 21.49 44,934 +0.13(+0.61%)
Sep 30, 2010 21.76 21.86 21.06 21.36 53,304 -0.20(-0.95%)
Sep 29, 2010 21.12 21.74 21.00 21.57 49,755 +0.38(+1.80%)
Sep 28, 2010 20.96 21.26 20.34 21.19 62,124 +0.37(+1.79%)
Sep 27, 2010 21.24 21.24 20.77 20.82 30,865 -0.36(-1.71%)
Sep 24, 2010 20.70 21.33 20.32 21.18 71,489 +0.93(+4.59%)
Sep 23, 2010 20.38 20.82 20.03 20.25 64,612 -0.40(-1.94%)
Sep 22, 2010 20.98 21.41 20.30 20.65 60,114 -0.50(-2.37%)
Sep 21, 2010 21.51 21.91 21.04 21.15 73,360 -0.46(-2.11%)
Sep 20, 2010 20.72 21.64 20.40 21.61 69,405 +0.98(+4.78%)
Sep 17, 2010 20.84 20.91 20.30 20.62 87,640 -0.28(-1.33%)
Sep 15, 2010 21.06 21.36 20.75 20.90 48,221 -0.31(-1.45%)
Sep 14, 2010 21.98 21.98 21.20 21.21 54,811 -0.69(-3.14%)
Sep 13, 2010 21.59 22.15 21.53 21.89 39,991 +0.54(+2.52%)
Sep 10, 2010 21.09 21.53 20.71 21.35 72,945 +0.27(+1.28%)
Sep 09, 2010 22.11 22.25 20.91 21.09 41,211 -0.67(-3.08%)
Sep 08, 2010 21.65 22.29 21.61 21.75 80,533 +0.08(+0.39%)
Sep 07, 2010 21.67 21.96 21.61 21.67 58,608 -0.15(-0.68%)
Sep 03, 2010 21.99 22.33 21.65 21.82 56,263 +0.20(+0.95%)
Sep 02, 2010 21.45 21.70 21.15 21.62 49,239 +0.20(+0.96%)
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.