Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 19.44 19.51 19.09 19.39 59,028 +0.20(+1.03%)
Feb 27, 2013 18.89 19.77 18.89 19.20 56,847 +0.45(+2.40%)
Feb 26, 2013 18.79 19.19 18.67 18.75 34,777 +0.03(+0.15%)
Feb 25, 2013 19.21 19.62 18.60 18.72 83,286 -0.27(-1.43%)
Feb 22, 2013 18.70 20.39 18.52 18.99 98,213 +0.72(+3.95%)
Feb 21, 2013 18.99 18.99 17.36 18.27 140,553 -0.93(-4.83%)
Feb 20, 2013 20.18 20.24 19.10 19.20 104,887 -1.05(-5.19%)
Feb 19, 2013 20.20 20.65 20.10 20.24 93,018 +0.09(+0.46%)
Feb 15, 2013 20.14 20.16 19.62 20.15 59,148 +0.69(+3.56%)
Feb 14, 2013 19.22 19.64 19.05 19.46 35,886 +0.18(+0.92%)
Feb 13, 2013 19.57 19.57 19.15 19.28 16,756 -0.30(-1.53%)
Feb 12, 2013 19.40 19.68 19.26 19.58 13,648 +0.28(+1.46%)
Feb 11, 2013 19.20 19.39 18.95 19.30 14,683 +0.06(+0.29%)
Feb 08, 2013 19.24 19.50 19.22 19.24 18,392 -0.03(-0.15%)
Feb 07, 2013 19.95 20.22 18.84 19.27 32,477 -0.79(-3.93%)
Feb 06, 2013 19.21 20.49 19.21 20.06 60,209 +0.57(+2.93%)
Feb 04, 2013 19.68 20.02 19.42 19.49 51,354 -0.39(-1.98%)
Feb 01, 2013 19.77 20.20 19.45 19.88 41,997 +0.19(+0.95%)
Jan 31, 2013 19.43 19.79 19.39 19.69 31,311 +0.30(+1.55%)
Jan 30, 2013 20.03 20.06 19.21 19.39 56,115 -0.71(-3.54%)
Jan 29, 2013 19.68 20.24 19.68 20.10 42,379 +0.38(+1.95%)
Jan 28, 2013 19.70 20.16 19.27 19.72 40,352 +0.17(+0.86%)
Jan 25, 2013 20.00 20.00 19.36 19.55 32,961 -0.42(-2.11%)
Jan 24, 2013 19.95 20.32 19.93 19.97 32,893 +0.07(+0.38%)
Jan 23, 2013 20.32 20.43 19.79 19.90 71,179 -0.42(-2.08%)
Jan 22, 2013 19.68 20.51 19.66 20.32 74,816 +0.74(+3.78%)
Jan 18, 2013 19.55 19.68 19.47 19.58 36,973 -0.05(-0.24%)
Jan 17, 2013 20.01 20.01 19.48 19.63 41,158 -0.13(-0.66%)
Jan 16, 2013 20.27 20.31 19.70 19.76 39,408 -0.55(-2.72%)
Jan 15, 2013 20.21 20.53 19.96 20.31 31,079 -0.13(-0.64%)
Jan 14, 2013 20.39 20.62 20.37 20.44 15,408 +0.07(+0.37%)
Jan 11, 2013 20.57 20.57 20.07 20.37 30,116 -0.14(-0.69%)
Jan 10, 2013 20.71 20.79 20.28 20.51 10,781 -0.02(-0.09%)
Jan 09, 2013 20.56 20.80 20.21 20.53 42,593 +0.19(+0.92%)
Jan 08, 2013 21.11 21.11 20.22 20.34 88,530 -0.68(-3.25%)
Jan 07, 2013 21.18 21.23 20.91 21.02 46,426 -0.07(-0.31%)
Jan 04, 2013 21.29 21.49 21.01 21.09 40,372 -0.20(-0.92%)
Jan 03, 2013 21.95 22.20 20.80 21.29 58,247 -0.67(-3.07%)
Jan 02, 2013 21.89 22.05 21.12 21.96 87,435 +1.18(+5.68%)
Dec 31, 2012 19.94 20.82 19.94 20.78 37,571 +0.92(+4.62%)
Dec 28, 2012 20.04 20.15 19.24 19.86 22,691 -0.31(-1.53%)
Dec 27, 2012 20.18 20.41 19.69 20.17 27,599 -0.03(-0.14%)
Dec 26, 2012 20.29 20.39 20.04 20.20 23,340 -0.11(-0.55%)
Dec 24, 2012 19.96 20.39 19.90 20.31 25,101 +0.13(+0.65%)
Dec 21, 2012 20.23 20.24 19.68 20.18 171,698 -0.15(-0.74%)
Dec 20, 2012 20.01 20.51 19.79 20.33 47,583 +0.37(+1.83%)
Dec 19, 2012 19.85 20.22 19.64 19.96 55,634 +0.08(+0.42%)
Dec 18, 2012 19.12 19.92 19.12 19.88 77,261 +0.92(+4.84%)
Dec 17, 2012 18.72 19.06 18.60 18.96 55,841 +0.44(+2.38%)
Dec 14, 2012 18.11 18.69 18.11 18.52 39,246 +0.41(+2.28%)
Dec 13, 2012 17.95 18.37 17.95 18.11 15,431 +0.07(+0.36%)
Dec 12, 2012 17.90 18.44 17.90 18.04 35,474 +0.21(+1.16%)
Dec 11, 2012 17.77 18.14 17.68 17.84 25,683 +0.30(+1.71%)
Dec 10, 2012 17.10 17.70 17.10 17.54 19,932 +0.39(+2.30%)
Dec 07, 2012 17.31 17.31 16.97 17.14 18,197 +0.04(+0.22%)
Dec 06, 2012 17.47 17.47 16.96 17.11 57,149 -0.22(-1.30%)
Dec 05, 2012 18.14 18.14 17.26 17.33 82,719 -0.62(-3.45%)
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.