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 (%)
Dec 31, 2014 16.79 16.78 16.78 16.78 60,504 +0.01(+0.06%)
Dec 30, 2014 16.93 17.23 16.12 16.77 100,915 -0.29(-1.71%)
Dec 29, 2014 17.63 17.67 17.00 17.06 65,511 -0.57(-3.21%)
Dec 26, 2014 17.64 17.99 17.42 17.63 38,655 +0.08(+0.43%)
Dec 24, 2014 17.64 17.55 17.55 17.55 29,669 -0.08(-0.43%)
Dec 23, 2014 17.36 18.08 17.00 17.63 50,623 +0.40(+2.30%)
Dec 22, 2014 17.29 17.36 16.76 17.23 62,799 +0.09(+0.50%)
Dec 19, 2014 15.80 17.38 15.64 17.15 212,065 +1.35(+8.54%)
Dec 18, 2014 15.95 16.07 15.53 15.80 54,871 +0.08(+0.54%)
Dec 17, 2014 15.41 15.79 14.90 15.71 68,432 +0.30(+1.96%)
Dec 16, 2014 15.13 15.91 14.92 15.41 70,128 +0.42(+2.77%)
Dec 15, 2014 14.89 15.80 14.87 15.00 82,940 +0.05(+0.32%)
Dec 12, 2014 15.14 15.44 14.86 14.95 61,437 -0.36(-2.34%)
Dec 11, 2014 15.19 15.85 15.19 15.31 54,121 +0.20(+1.31%)
Dec 10, 2014 16.04 16.04 14.97 15.11 55,398 -1.05(-6.48%)
Dec 09, 2014 15.31 16.25 15.30 16.16 57,848 +0.77(+5.03%)
Dec 08, 2014 15.91 16.04 15.35 15.38 47,442 -0.43(-2.74%)
Dec 05, 2014 15.76 16.21 15.76 15.82 43,684 +0.04(+0.24%)
Dec 04, 2014 15.71 15.97 15.43 15.78 59,032 +0.08(+0.48%)
Dec 03, 2014 15.29 16.04 15.22 15.70 63,465 +0.44(+2.91%)
Dec 02, 2014 15.17 15.82 15.06 15.26 53,309 +0.31(+2.08%)
Dec 01, 2014 15.29 15.44 14.92 14.95 107,381 -0.40(-2.58%)
Nov 28, 2014 16.02 16.02 15.30 15.35 45,646 -0.71(-4.41%)
Nov 26, 2014 16.24 16.05 16.05 16.05 41,537 -0.16(-0.99%)
Nov 25, 2014 16.32 16.54 16.08 16.21 132,267 -0.21(-1.26%)
Nov 24, 2014 16.86 17.01 16.35 16.42 61,499 -0.42(-2.52%)
Nov 21, 2014 16.88 17.26 16.70 16.84 41,238 +0.29(+1.77%)
Nov 20, 2014 16.09 16.62 16.02 16.55 54,141 +0.46(+2.87%)
Nov 19, 2014 16.95 16.95 15.93 16.09 81,390 -0.82(-4.85%)
Nov 18, 2014 17.39 17.43 16.91 16.91 39,448 -0.28(-1.64%)
Nov 17, 2014 17.17 17.37 16.82 17.19 48,260 +0.04(+0.22%)
Nov 14, 2014 16.94 17.48 16.73 17.16 60,274 +0.23(+1.34%)
Nov 13, 2014 17.28 17.41 16.74 16.93 53,221 -0.35(-2.02%)
Nov 12, 2014 17.50 17.50 17.08 17.28 47,520 +0.11(+0.66%)
Nov 11, 2014 17.00 17.53 16.82 17.17 75,570 +0.22(+1.28%)
Nov 10, 2014 17.47 17.66 16.82 16.95 83,359 -0.44(-2.55%)
Nov 07, 2014 17.68 17.81 17.21 17.39 75,090 -0.19(-1.07%)
Nov 06, 2014 18.57 18.62 17.10 17.58 82,664 -1.41(-7.44%)
Nov 05, 2014 18.86 19.32 18.38 18.99 38,750 +0.34(+1.82%)
Nov 04, 2014 19.36 19.36 18.57 18.65 46,031 -0.74(-3.79%)
Nov 03, 2014 19.14 19.71 19.04 19.39 40,113 +0.42(+2.24%)
Oct 31, 2014 19.34 19.56 18.87 18.97 94,477 +0.11(+0.60%)
Oct 30, 2014 19.38 19.53 18.59 18.85 39,174 -0.15(-0.79%)
Oct 29, 2014 19.80 20.16 18.89 19.00 41,360 -0.82(-4.14%)
Oct 28, 2014 18.44 19.88 18.44 19.82 47,182 +1.34(+7.24%)
Oct 27, 2014 18.85 18.98 18.19 18.48 23,964 -0.49(-2.58%)
Oct 24, 2014 18.86 19.36 18.38 18.98 76,264 +0.24(+1.26%)
Oct 23, 2014 18.31 18.99 18.22 18.74 55,892 +0.71(+3.92%)
Oct 22, 2014 18.69 18.89 17.97 18.03 31,834 -0.51(-2.75%)
Oct 21, 2014 18.15 18.80 18.15 18.54 31,504 +0.57(+3.15%)
Oct 20, 2014 17.79 18.02 17.72 17.98 64,585 +0.35(+1.98%)
Oct 17, 2014 18.26 18.42 17.35 17.63 71,580 -0.37(-2.04%)
Oct 16, 2014 17.34 18.21 17.31 17.99 55,123 +0.47(+2.69%)
Oct 15, 2014 17.02 17.82 16.82 17.52 62,162 +0.31(+1.81%)
Oct 14, 2014 16.81 17.68 16.73 17.21 45,463 +0.48(+2.87%)
Oct 13, 2014 16.15 16.86 16.15 16.73 52,203 +0.50(+3.08%)
Oct 10, 2014 16.60 16.92 16.19 16.23 57,541 -0.50(-3.01%)
Oct 09, 2014 18.10 18.10 16.71 16.74 57,034 -1.36(-7.53%)
Oct 08, 2014 18.54 18.54 17.27 18.10 55,607 -0.57(-3.08%)
Oct 07, 2014 18.51 19.22 18.43 18.67 39,057 +0.15(+0.81%)
Oct 06, 2014 18.87 19.02 18.46 18.52 32,453 -0.25(-1.31%)
Oct 03, 2014 18.97 18.98 18.63 18.77 31,361 +0.02(+0.10%)
Oct 02, 2014 18.80 19.24 18.61 18.75 38,412 +0.01(+0.05%)
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.