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 (%)
Mar 31, 2016 16.01 16.54 15.87 16.36 145,659 +0.33(+2.06%)
Mar 30, 2016 16.06 16.53 15.79 16.03 89,272 -0.02(-0.12%)
Mar 29, 2016 15.35 16.11 15.03 16.04 111,303 +0.58(+3.73%)
Mar 28, 2016 15.76 15.84 14.99 15.47 38,797 -0.29(-1.86%)
Mar 24, 2016 14.68 15.76 15.76 15.76 65,404 +0.85(+5.70%)
Mar 23, 2016 15.29 15.65 14.90 14.91 58,275 -0.50(-3.25%)
Mar 22, 2016 15.16 15.62 15.09 15.41 47,664 +0.06(+0.37%)
Mar 21, 2016 15.63 15.98 15.04 15.35 101,592 -0.60(-3.73%)
Mar 18, 2016 15.30 15.97 15.30 15.95 135,949 +0.78(+5.17%)
Mar 17, 2016 14.42 15.37 13.97 15.17 105,681 +0.81(+5.66%)
Mar 16, 2016 13.99 14.58 13.89 14.35 59,450 +0.33(+2.36%)
Mar 15, 2016 14.35 14.35 13.86 14.02 53,345 -0.56(-3.82%)
Mar 14, 2016 14.04 15.12 13.62 14.58 62,136 +0.59(+4.19%)
Mar 11, 2016 14.07 14.15 13.73 13.99 45,949 +0.12(+0.89%)
Mar 10, 2016 13.47 14.08 12.86 13.87 76,662 +0.42(+3.09%)
Mar 09, 2016 14.09 14.14 12.76 13.46 61,745 -0.60(-4.30%)
Mar 08, 2016 14.43 14.55 13.71 14.06 141,495 -0.45(-3.12%)
Mar 07, 2016 12.89 14.66 12.89 14.51 205,033 +1.69(+13.19%)
Mar 04, 2016 12.65 13.58 12.61 12.82 121,847 +0.30(+2.41%)
Mar 03, 2016 11.78 12.99 11.78 12.52 70,971 +0.70(+5.92%)
Mar 02, 2016 10.76 12.24 10.76 11.82 63,077 +1.08(+10.03%)
Mar 01, 2016 10.24 10.76 10.06 10.74 68,266 +0.61(+6.06%)
Feb 29, 2016 10.31 10.37 10.03 10.13 86,009 -0.10(-1.02%)
Feb 26, 2016 9.902 10.37 9.846 10.23 53,104 +0.50(+5.15%)
Feb 25, 2016 9.233 9.883 8.968 9.732 91,773 -0.36(-3.55%)
Feb 24, 2016 10.13 10.42 9.563 10.09 89,012 -0.04(-0.37%)
Feb 23, 2016 10.25 10.83 9.883 10.13 188,311 -0.13(-1.29%)
Feb 22, 2016 10.61 11.17 10.25 10.26 80,901 -0.18(-1.72%)
Feb 19, 2016 10.21 10.66 10.14 10.44 47,442 +0.14(+1.37%)
Feb 18, 2016 10.53 10.81 10.03 10.30 41,549 -0.21(-1.98%)
Feb 17, 2016 10.52 10.98 10.50 10.51 39,236 +0.12(+1.18%)
Feb 16, 2016 10.21 10.51 10.02 10.38 28,437 +0.21(+2.04%)
Feb 12, 2016 9.647 10.18 10.18 10.18 55,245 +0.71(+7.47%)
Feb 11, 2016 8.884 9.780 8.884 9.468 41,312 +0.42(+4.69%)
Feb 10, 2016 9.327 9.624 9.025 9.044 30,103 -0.25(-2.64%)
Feb 09, 2016 9.431 9.600 8.968 9.289 28,471 -0.27(-2.86%)
Feb 08, 2016 9.770 9.798 9.242 9.563 31,423 -0.27(-2.78%)
Feb 05, 2016 10.11 10.30 10.09 9.836 51,873 -0.25(-2.52%)
Feb 04, 2016 9.138 10.47 9.138 10.09 46,495 +1.01(+11.11%)
Feb 03, 2016 8.695 9.280 8.610 9.082 94,992 +0.53(+6.17%)
Feb 02, 2016 8.544 8.761 7.947 8.554 47,995 -0.16(-1.84%)
Feb 01, 2016 8.667 8.836 8.223 8.714 42,166 -0.09(-1.07%)
Jan 29, 2016 7.922 8.921 7.922 8.808 80,093 +0.85(+10.66%)
Jan 28, 2016 7.941 7.997 7.761 7.959 46,723 +0.15(+1.93%)
Jan 27, 2016 8.035 8.205 7.724 7.809 54,380 -0.26(-3.27%)
Jan 26, 2016 7.931 8.101 7.610 8.073 125,361 +0.25(+3.26%)
Jan 25, 2016 8.091 8.176 7.790 7.818 55,777 -0.23(-2.81%)
Jan 22, 2016 8.139 8.233 7.941 8.044 49,517 +0.13(+1.67%)
Jan 21, 2016 8.271 8.440 7.875 7.912 85,059 -0.32(-3.89%)
Jan 20, 2016 8.007 8.318 7.526 8.233 93,008 +0.06(+0.69%)
Jan 19, 2016 8.752 8.752 7.922 8.176 95,734 -0.57(-6.47%)
Jan 15, 2016 8.497 8.742 8.742 8.742 130,532 +0.06(+0.65%)
Jan 14, 2016 8.874 9.044 8.551 8.686 65,073 -0.22(-2.44%)
Jan 13, 2016 9.204 9.468 8.808 8.902 79,635 -0.16(-1.77%)
Jan 12, 2016 9.280 9.336 8.572 9.063 123,621 -0.07(-0.72%)
Jan 11, 2016 10.04 10.04 9.044 9.129 99,005 -0.90(-8.94%)
Jan 08, 2016 10.37 10.60 9.959 10.02 59,063 -0.34(-3.28%)
Jan 07, 2016 10.73 10.94 10.25 10.36 64,104 -0.63(-5.75%)
Jan 06, 2016 10.70 11.29 10.70 11.00 59,978 +0.00(+0.00%)
Jan 05, 2016 10.97 11.06 10.77 11.00 47,078 -0.07(-0.60%)
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.