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 (%)
Nov 30, 2011 20.75 22.05 20.45 22.01 122,814 +2.35(+11.98%)
Nov 29, 2011 19.68 19.84 19.38 19.65 22,336 +0.01(+0.05%)
Nov 28, 2011 18.57 19.66 18.50 19.64 51,935 +1.81(+10.12%)
Nov 25, 2011 18.23 18.47 17.84 17.84 20,713 -0.57(-3.07%)
Nov 23, 2011 19.03 19.07 18.18 18.40 57,129 -0.97(-5.02%)
Nov 22, 2011 20.32 20.33 19.32 19.38 48,625 -0.90(-4.43%)
Nov 21, 2011 20.42 20.59 20.04 20.27 33,344 -0.45(-2.19%)
Nov 18, 2011 20.03 20.90 19.46 20.73 96,062 +0.84(+4.24%)
Nov 17, 2011 20.77 21.44 19.69 19.89 152,112 -0.79(-3.81%)
Nov 16, 2011 21.06 21.70 20.54 20.67 69,979 -0.71(-3.33%)
Nov 15, 2011 20.75 21.61 20.62 21.39 74,442 +0.65(+3.13%)
Nov 14, 2011 21.05 21.41 20.62 20.74 35,254 -0.38(-1.80%)
Nov 11, 2011 20.53 21.37 20.53 21.12 61,976 +0.98(+4.88%)
Nov 10, 2011 19.94 20.27 19.36 20.14 65,177 +0.84(+4.37%)
Nov 09, 2011 20.32 20.69 19.26 19.29 125,240 -1.86(-8.80%)
Nov 08, 2011 20.63 21.35 20.38 21.15 56,923 +0.72(+3.54%)
Nov 07, 2011 21.11 21.11 19.81 20.43 57,033 -0.52(-2.48%)
Nov 04, 2011 20.75 21.04 19.75 20.95 78,353 +0.73(+3.62%)
Nov 03, 2011 19.41 20.27 18.92 20.22 67,000 +1.19(+6.23%)
Nov 02, 2011 18.96 19.26 18.58 19.03 44,258 +0.67(+3.63%)
Nov 01, 2011 18.03 18.77 17.90 18.37 53,064 -0.57(-3.03%)
Oct 31, 2011 19.84 20.09 18.94 18.94 62,323 -1.25(-6.19%)
Oct 28, 2011 20.37 21.03 19.57 20.19 99,527 -0.42(-2.02%)
Oct 27, 2011 19.22 20.76 18.76 20.61 99,153 +2.29(+12.49%)
Oct 26, 2011 17.94 18.56 17.25 18.32 43,687 +0.83(+4.77%)
Oct 25, 2011 18.01 18.21 17.49 17.49 36,778 -0.72(-3.97%)
Oct 24, 2011 16.99 18.39 16.99 18.21 71,659 +1.18(+6.91%)
Oct 21, 2011 17.44 17.44 16.58 17.03 78,276 -0.01(-0.05%)
Oct 20, 2011 17.06 17.22 16.35 17.04 54,893 -0.08(-0.49%)
Oct 19, 2011 17.56 17.56 16.99 17.13 70,569 -0.55(-3.09%)
Oct 18, 2011 16.76 17.86 16.13 17.67 47,248 +0.99(+5.94%)
Oct 17, 2011 17.82 18.19 16.63 16.68 44,873 -1.29(-7.16%)
Oct 14, 2011 17.72 18.47 17.50 17.97 48,445 +0.60(+3.47%)
Oct 13, 2011 17.62 17.99 16.93 17.37 29,510 -0.33(-1.88%)
Oct 12, 2011 17.00 18.05 17.00 17.70 58,350 +0.89(+5.29%)
Oct 11, 2011 16.14 16.90 16.12 16.81 40,041 +0.42(+2.54%)
Oct 10, 2011 15.82 16.40 15.48 16.39 50,843 +0.94(+6.12%)
Oct 07, 2011 16.45 16.66 14.97 15.45 81,009 -0.94(-5.76%)
Oct 06, 2011 15.05 16.55 15.05 16.39 62,385 +1.36(+9.06%)
Oct 05, 2011 14.67 15.35 14.37 15.03 48,601 +0.31(+2.08%)
Oct 04, 2011 13.89 14.77 13.50 14.73 101,453 +0.65(+4.61%)
Oct 03, 2011 15.46 15.86 14.08 14.08 95,437 -1.61(-10.27%)
Sep 30, 2011 15.38 15.95 15.27 15.69 81,494 -0.07(-0.47%)
Sep 29, 2011 15.81 16.24 15.28 15.76 47,314 +0.49(+3.21%)
Sep 28, 2011 16.57 17.05 15.17 15.27 50,611 -1.32(-7.93%)
Sep 27, 2011 16.51 17.38 15.72 16.59 70,489 +0.64(+4.01%)
Sep 26, 2011 15.81 16.01 14.99 15.95 56,094 +0.44(+2.81%)
Sep 23, 2011 15.19 15.57 14.92 15.51 88,219 +0.31(+2.01%)
Sep 22, 2011 15.18 15.77 14.65 15.21 102,637 -0.66(-4.14%)
Sep 21, 2011 16.91 17.13 15.79 15.87 57,735 -1.10(-6.50%)
Sep 20, 2011 18.07 18.13 16.94 16.97 44,825 -1.02(-5.66%)
Sep 19, 2011 17.91 18.15 17.46 17.99 40,974 -0.41(-2.22%)
Sep 16, 2011 18.71 19.14 18.15 18.39 74,728 -0.13(-0.70%)
Sep 15, 2011 18.35 18.86 17.75 18.52 79,583 +0.44(+2.41%)
Sep 14, 2011 17.37 18.68 17.12 18.09 108,952 +1.02(+5.97%)
Sep 13, 2011 16.82 17.45 16.71 17.07 73,238 +0.39(+2.33%)
Sep 12, 2011 16.40 17.02 16.30 16.68 56,105 -0.14(-0.83%)
Sep 09, 2011 17.20 17.24 16.38 16.82 56,419 -0.71(-4.07%)
Sep 08, 2011 17.76 17.99 17.00 17.53 60,065 -0.43(-2.37%)
Sep 07, 2011 17.68 18.06 17.37 17.96 52,343 +0.68(+3.91%)
Sep 06, 2011 16.95 17.33 16.40 17.28 59,490 -0.30(-1.69%)
Sep 02, 2011 18.09 18.33 17.47 17.58 93,899 -0.87(-4.72%)
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.