Olympic Steel Inc (NQ: ZEUS )

65.68 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.88 14.92 14.68 14.76 41,973 +0.09(+0.64%)
Aug 30, 2012 14.77 14.78 14.63 14.66 44,067 -0.09(-0.63%)
Aug 29, 2012 14.85 15.04 14.73 14.76 37,817 +0.00(+0.00%)
Aug 27, 2012 14.68 14.90 14.65 14.76 28,567 +0.11(+0.77%)
Aug 24, 2012 14.66 14.84 14.57 14.64 31,538 -0.08(-0.57%)
Aug 23, 2012 15.23 15.23 14.60 14.73 71,165 -0.50(-3.26%)
Aug 22, 2012 15.03 15.29 14.77 15.22 44,707 +0.14(+0.93%)
Aug 21, 2012 15.16 15.57 14.96 15.08 32,288 +0.05(+0.31%)
Aug 20, 2012 15.10 15.15 14.68 15.04 37,506 -0.05(-0.31%)
Aug 17, 2012 15.11 15.23 15.05 15.08 51,893 +0.02(+0.12%)
Aug 16, 2012 14.59 15.27 14.57 15.07 93,907 +0.62(+4.27%)
Aug 15, 2012 14.53 14.64 14.31 14.45 76,580 -0.19(-1.28%)
Aug 14, 2012 15.42 15.59 14.55 14.64 75,074 -0.72(-4.69%)
Aug 13, 2012 15.70 15.70 15.27 15.36 53,942 -0.38(-2.44%)
Aug 10, 2012 15.80 15.80 15.49 15.74 41,121 -0.06(-0.36%)
Aug 09, 2012 15.56 15.83 15.11 15.79 111,305 +0.17(+1.08%)
Aug 08, 2012 15.43 15.84 15.43 15.63 54,739 +0.12(+0.78%)
Aug 07, 2012 15.51 15.71 15.43 15.50 39,246 +0.06(+0.36%)
Aug 06, 2012 15.29 15.67 14.95 15.45 49,660 +0.12(+0.79%)
Aug 03, 2012 14.72 15.57 14.72 15.33 91,606 +0.81(+5.61%)
Aug 02, 2012 14.94 14.99 14.47 14.51 33,904 -0.53(-3.54%)
Aug 01, 2012 14.68 15.34 14.68 15.05 89,490 +0.41(+2.81%)
Jul 31, 2012 14.28 14.72 14.26 14.64 83,403 +0.36(+2.49%)
Jul 30, 2012 14.26 14.54 14.26 14.28 26,681 -0.03(-0.20%)
Jul 27, 2012 14.22 14.41 14.09 14.31 76,626 +0.16(+1.12%)
Jul 26, 2012 14.49 14.71 13.81 14.15 85,876 +0.01(+0.07%)
Jul 25, 2012 14.27 14.27 14.09 14.14 45,376 +0.05(+0.33%)
Jul 24, 2012 14.24 14.33 14.05 14.09 94,492 -0.11(-0.79%)
Jul 23, 2012 14.12 14.33 14.11 14.20 31,701 -0.22(-1.49%)
Jul 20, 2012 14.66 14.74 14.39 14.42 50,916 -0.36(-2.47%)
Jul 19, 2012 14.98 15.07 14.66 14.78 33,625 -0.17(-1.13%)
Jul 18, 2012 14.85 15.14 14.83 14.95 38,424 -0.02(-0.12%)
Jul 17, 2012 15.18 15.38 14.93 14.97 32,186 -0.09(-0.62%)
Jul 16, 2012 15.31 15.47 15.07 15.07 37,886 -0.27(-1.77%)
Jul 13, 2012 15.01 15.53 15.01 15.34 38,017 +0.44(+2.95%)
Jul 12, 2012 15.21 15.21 14.64 14.90 67,103 -0.51(-3.34%)
Jul 11, 2012 15.26 15.53 15.19 15.41 76,964 +0.08(+0.55%)
Jul 10, 2012 15.62 15.64 15.22 15.33 65,027 -0.05(-0.30%)
Jul 09, 2012 15.57 15.64 15.24 15.37 80,690 -0.21(-1.32%)
Jul 06, 2012 15.51 15.83 15.36 15.58 36,876 -0.13(-0.83%)
Jul 05, 2012 15.78 15.80 15.48 15.71 43,644 -0.17(-1.06%)
Jul 03, 2012 15.47 15.90 15.47 15.88 61,496 +0.39(+2.54%)
Jul 02, 2012 15.39 15.72 15.18 15.49 67,344 +0.13(+0.85%)
Jun 29, 2012 15.15 15.40 15.04 15.36 107,091 +0.65(+4.45%)
Jun 28, 2012 14.17 14.79 14.06 14.70 139,853 +0.32(+2.21%)
Jun 27, 2012 14.15 14.43 14.07 14.38 88,998 +0.30(+2.12%)
Jun 26, 2012 14.22 14.36 14.03 14.08 76,604 -0.06(-0.40%)
Jun 25, 2012 14.28 14.28 14.06 14.14 75,352 -0.31(-2.14%)
Jun 22, 2012 14.75 14.75 14.38 14.45 100,868 -0.12(-0.83%)
Jun 21, 2012 15.19 15.19 14.51 14.57 61,718 -0.66(-4.36%)
Jun 20, 2012 15.41 15.52 15.15 15.23 72,091 -0.25(-1.63%)
Jun 19, 2012 14.78 15.73 14.78 15.49 149,270 +0.74(+5.01%)
Jun 18, 2012 15.23 15.32 14.68 14.75 63,001 -0.56(-3.67%)
Jun 15, 2012 14.68 15.38 14.68 15.31 97,479 +0.63(+4.27%)
Jun 14, 2012 14.40 14.87 14.20 14.68 125,538 +0.36(+2.48%)
Jun 13, 2012 14.77 14.77 14.27 14.33 75,515 -0.36(-2.48%)
Jun 12, 2012 14.52 14.77 14.32 14.69 99,975 +0.30(+2.08%)
Jun 11, 2012 15.50 15.52 14.36 14.39 118,998 -0.94(-6.10%)
Jun 08, 2012 15.48 15.48 15.00 15.33 92,123 -0.25(-1.62%)
Jun 07, 2012 15.79 15.93 15.52 15.58 108,189 +0.11(+0.73%)
Jun 06, 2012 15.33 15.52 15.22 15.47 82,455 +0.33(+2.16%)
Jun 05, 2012 15.20 15.50 15.07 15.14 54,182 -0.22(-1.46%)
Jun 04, 2012 15.34 15.88 14.86 15.36 117,363 +0.17(+1.11%)
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.