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, 2012 18.53 18.88 18.39 18.53 49,607 +0.14(+0.76%)
Nov 29, 2012 17.81 18.63 17.72 18.39 42,911 +0.68(+3.86%)
Nov 28, 2012 17.23 17.74 17.19 17.70 31,939 +0.48(+2.77%)
Nov 27, 2012 17.56 17.56 17.18 17.23 79,962 -0.25(-1.45%)
Nov 26, 2012 17.29 17.54 17.12 17.48 25,410 +0.13(+0.76%)
Nov 23, 2012 17.09 17.35 16.89 17.35 17,165 +0.32(+1.87%)
Nov 21, 2012 16.68 17.08 16.53 17.03 39,487 +0.46(+2.77%)
Nov 20, 2012 16.75 17.06 16.39 16.57 43,636 -0.33(-1.94%)
Nov 19, 2012 16.11 17.00 16.11 16.90 49,964 +1.12(+7.10%)
Nov 16, 2012 15.92 16.18 15.55 15.78 66,947 -0.17(-1.04%)
Nov 15, 2012 16.61 16.61 15.57 15.94 37,710 -0.60(-3.62%)
Nov 14, 2012 16.85 16.97 16.53 16.54 32,827 -0.30(-1.78%)
Nov 13, 2012 16.89 16.97 16.84 16.84 19,981 -0.17(-0.99%)
Nov 12, 2012 16.94 17.08 16.85 17.01 26,701 +0.14(+0.83%)
Nov 09, 2012 16.23 17.21 16.17 16.87 86,275 +0.49(+2.97%)
Nov 08, 2012 17.32 17.32 16.17 16.38 148,781 -0.96(-5.51%)
Nov 07, 2012 17.56 17.56 16.90 17.34 43,097 -0.35(-1.96%)
Nov 06, 2012 17.37 17.79 17.22 17.69 26,339 +0.49(+2.83%)
Nov 05, 2012 16.85 17.41 16.85 17.20 11,758 +0.25(+1.49%)
Nov 02, 2012 17.42 17.73 16.85 16.95 54,440 -0.52(-2.95%)
Nov 01, 2012 17.02 17.48 17.02 17.46 27,894 +0.61(+3.61%)
Oct 31, 2012 17.25 17.38 16.84 16.85 41,642 -0.22(-1.32%)
Oct 26, 2012 16.92 17.08 17.08 17.08 29,905 +0.18(+1.05%)
Oct 25, 2012 16.68 17.31 16.59 16.90 47,041 +0.44(+2.67%)
Oct 24, 2012 16.50 16.54 16.28 16.46 43,823 +0.11(+0.69%)
Oct 23, 2012 16.45 16.52 16.02 16.35 55,764 -0.10(-0.63%)
Oct 19, 2012 16.85 16.85 16.22 16.45 49,874 -0.53(-3.14%)
Oct 18, 2012 17.17 17.28 16.73 16.98 31,579 -0.19(-1.09%)
Oct 17, 2012 17.52 17.61 16.95 17.17 36,508 -0.40(-2.29%)
Oct 16, 2012 16.78 18.01 16.61 17.57 48,884 +1.00(+6.05%)
Oct 15, 2012 16.55 16.72 16.14 16.57 33,090 +0.17(+1.03%)
Oct 12, 2012 16.38 16.49 16.08 16.40 34,171 +0.03(+0.17%)
Oct 11, 2012 16.50 16.62 16.37 16.38 28,299 -0.01(-0.06%)
Oct 10, 2012 16.26 16.43 16.21 16.38 16,423 +0.12(+0.75%)
Oct 09, 2012 15.97 16.50 15.97 16.26 22,008 +0.25(+1.58%)
Oct 08, 2012 16.01 16.36 15.97 16.01 19,634 -0.19(-1.16%)
Oct 05, 2012 16.43 16.62 16.06 16.20 23,140 -0.07(-0.46%)
Oct 04, 2012 16.16 16.46 15.94 16.27 28,773 +0.22(+1.34%)
Oct 03, 2012 16.01 16.25 15.97 16.06 43,153 +0.00(+0.00%)
Oct 02, 2012 16.26 16.29 15.92 16.06 49,574 -0.09(-0.58%)
Oct 01, 2012 16.00 16.70 16.00 16.15 30,702 +0.35(+2.19%)
Sep 28, 2012 16.07 16.17 15.80 15.80 24,298 -0.25(-1.57%)
Sep 27, 2012 16.25 16.25 15.92 16.06 32,635 -0.07(-0.41%)
Sep 26, 2012 16.48 16.56 15.81 16.12 58,052 -0.26(-1.60%)
Sep 25, 2012 17.11 17.11 16.37 16.38 40,411 -0.56(-3.31%)
Sep 24, 2012 16.76 17.20 16.70 16.95 44,330 +0.14(+0.84%)
Sep 21, 2012 17.05 17.09 16.74 16.81 83,816 +0.07(+0.39%)
Sep 20, 2012 16.71 17.06 16.40 16.74 40,224 -0.13(-0.78%)
Sep 19, 2012 16.76 17.10 16.71 16.87 78,785 +0.09(+0.56%)
Sep 18, 2012 16.99 16.99 16.67 16.78 32,590 -0.26(-1.54%)
Sep 17, 2012 17.41 17.44 16.67 17.04 66,962 -0.20(-1.14%)
Sep 14, 2012 16.53 17.98 16.53 17.24 147,738 +0.93(+5.68%)
Sep 13, 2012 15.69 16.76 15.66 16.31 64,623 +0.66(+4.19%)
Sep 12, 2012 15.91 15.98 15.37 15.65 29,747 -0.19(-1.18%)
Sep 11, 2012 15.65 15.88 14.52 15.84 87,846 +0.26(+1.68%)
Sep 10, 2012 15.56 16.12 15.50 15.58 38,108 -0.04(-0.24%)
Sep 07, 2012 14.78 15.82 14.78 15.62 53,935 +0.92(+6.24%)
Sep 06, 2012 14.73 14.88 14.61 14.70 77,013 +0.15(+1.03%)
Sep 05, 2012 14.74 14.75 14.44 14.55 33,687 -0.12(-0.83%)
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.