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 30, 2013 24.63 24.88 24.20 24.41 0 -0.23(-0.95%)
Aug 29, 2013 24.98 25.27 24.26 24.65 23,690 -0.32(-1.28%)
Aug 28, 2013 24.30 25.10 24.05 24.97 0 +0.51(+2.07%)
Aug 27, 2013 25.08 25.54 24.33 24.46 31,441 -1.11(-4.33%)
Aug 26, 2013 26.04 26.32 25.44 25.57 0 -0.51(-1.94%)
Aug 23, 2013 26.14 26.30 25.54 26.07 0 -0.08(-0.32%)
Aug 22, 2013 25.26 26.34 25.26 26.16 18,969 +1.02(+4.07%)
Aug 21, 2013 25.89 25.89 24.74 25.14 0 -0.71(-2.76%)
Aug 20, 2013 25.91 26.48 25.69 25.85 24,952 +0.12(+0.47%)
Aug 19, 2013 26.21 26.53 25.55 25.73 31,972 -0.32(-1.23%)
Aug 16, 2013 25.87 26.51 25.75 26.05 0 +0.05(+0.18%)
Aug 15, 2013 25.92 26.44 25.67 26.00 28,963 -0.44(-1.67%)
Aug 14, 2013 26.29 26.63 26.13 26.44 60,330 +0.15(+0.57%)
Aug 13, 2013 26.97 26.97 26.04 26.29 43,792 -0.64(-2.37%)
Aug 12, 2013 26.06 27.68 25.38 26.93 112,407 +0.21(+0.77%)
Aug 09, 2013 24.07 27.12 23.91 26.72 154,310 +2.28(+9.34%)
Aug 08, 2013 25.76 26.42 24.18 24.44 123,486 -1.09(-4.27%)
Aug 07, 2013 25.56 25.98 25.11 25.53 44,539 -0.10(-0.40%)
Aug 06, 2013 26.42 26.42 25.44 25.63 51,622 -0.80(-3.02%)
Aug 05, 2013 26.40 26.48 26.18 26.43 39,309 +0.02(+0.07%)
Aug 02, 2013 26.18 26.50 26.15 26.41 30,809 +0.15(+0.57%)
Aug 01, 2013 26.53 26.58 26.20 26.26 32,480 +0.11(+0.43%)
Jul 31, 2013 26.44 26.75 26.13 26.15 0 -0.25(-0.96%)
Jul 30, 2013 26.54 26.79 26.19 26.40 0 +0.07(+0.25%)
Jul 29, 2013 26.71 26.76 25.91 26.34 0 -0.38(-1.41%)
Jul 26, 2013 26.40 26.80 26.40 26.71 0 +0.03(+0.11%)
Jul 25, 2013 26.52 26.86 26.39 26.68 0 +0.23(+0.89%)
Jul 24, 2013 26.78 26.85 26.36 26.45 0 -0.21(-0.77%)
Jul 23, 2013 26.57 26.79 26.45 26.66 0 +0.28(+1.07%)
Jul 22, 2013 26.46 26.98 25.43 26.37 0 +0.96(+3.77%)
Jul 19, 2013 25.23 25.48 24.88 25.42 0 +0.09(+0.37%)
Jul 18, 2013 25.16 25.69 25.04 25.32 0 +0.02(+0.07%)
Jul 17, 2013 25.58 25.95 25.16 25.30 158,771 -0.13(-0.52%)
Jul 16, 2013 25.56 25.63 25.19 25.44 0 +0.12(+0.48%)
Jul 15, 2013 25.60 25.63 25.19 25.31 0 -0.06(-0.22%)
Jul 12, 2013 25.54 25.70 25.23 25.37 0 -0.14(-0.55%)
Jul 11, 2013 24.88 25.73 24.87 25.51 0 +0.96(+3.90%)
Jul 10, 2013 24.39 24.88 24.37 24.55 0 +0.25(+1.04%)
Jul 09, 2013 23.78 24.43 23.69 24.30 0 +0.61(+2.58%)
Jul 08, 2013 24.18 24.42 23.61 23.69 85,852 -0.30(-1.25%)
Jul 05, 2013 23.60 24.41 23.47 23.99 0 +0.47(+2.00%)
Jul 03, 2013 23.29 23.56 23.18 23.52 0 +0.07(+0.28%)
Jul 02, 2013 23.40 23.63 22.96 23.45 0 +0.18(+0.77%)
Jul 01, 2013 23.22 23.78 23.11 23.28 0 +0.27(+1.18%)
Jun 28, 2013 22.76 23.31 22.60 23.00 246,822 +0.08(+0.37%)
Jun 27, 2013 22.62 23.05 22.62 22.92 0 +0.41(+1.84%)
Jun 26, 2013 22.39 22.81 22.10 22.51 0 +0.23(+1.01%)
Jun 25, 2013 21.63 22.39 21.49 22.28 0 +0.63(+2.91%)
Jun 24, 2013 22.40 22.75 21.40 21.65 0 -1.22(-5.34%)
Jun 21, 2013 23.00 23.04 22.64 22.87 137,055 -0.07(-0.31%)
Jun 20, 2013 23.29 23.45 22.86 22.94 0 -0.77(-3.27%)
Jun 19, 2013 23.62 23.83 23.37 23.72 0 -0.11(-0.47%)
Jun 18, 2013 23.50 24.16 23.43 23.83 0 +0.32(+1.36%)
Jun 17, 2013 23.45 23.64 23.29 23.51 0 +0.41(+1.79%)
Jun 14, 2013 23.48 23.60 22.92 23.10 0 -0.55(-2.34%)
Jun 13, 2013 22.83 23.75 22.65 23.65 58,940 +0.74(+3.24%)
Jun 12, 2013 23.50 23.57 22.76 22.91 54,183 -0.30(-1.29%)
Jun 11, 2013 23.47 23.87 23.07 23.21 70,310 -0.68(-2.83%)
Jun 10, 2013 24.31 24.31 23.77 23.89 0 -0.25(-1.05%)
Jun 07, 2013 24.24 24.34 23.50 24.14 0 -0.03(-0.12%)
Jun 06, 2013 23.80 24.28 23.29 24.17 68,170 +0.47(+1.98%)
Jun 05, 2013 24.52 24.54 23.61 23.70 0 -0.91(-3.70%)
Jun 04, 2013 24.25 24.67 23.95 24.61 0 +0.30(+1.24%)
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.