Olympic Steel Inc (NQ: ZEUS )

36.43 -1.38 (-3.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.53 10.59 10.25 10.35 84,183 -0.11(-1.01%)
Feb 26, 2016 10.12 10.59 10.06 10.46 51,977 +0.51(+5.15%)
Feb 25, 2016 9.433 10.10 9.163 9.943 89,826 -0.37(-3.55%)
Feb 24, 2016 10.35 10.65 9.770 10.31 87,123 -0.04(-0.37%)
Feb 23, 2016 10.47 11.06 10.10 10.35 184,315 -0.13(-1.29%)
Feb 22, 2016 10.84 11.41 10.47 10.48 79,184 -0.18(-1.72%)
Feb 19, 2016 10.43 10.89 10.37 10.67 46,435 +0.14(+1.37%)
Feb 18, 2016 10.76 11.04 10.25 10.52 40,668 -0.21(-1.98%)
Feb 17, 2016 10.74 11.22 10.72 10.73 38,403 +0.13(+1.18%)
Feb 16, 2016 10.43 10.73 10.24 10.61 27,833 +0.21(+2.04%)
Feb 12, 2016 9.857 10.40 10.40 10.40 54,073 +0.72(+7.47%)
Feb 11, 2016 9.076 9.992 9.076 9.674 40,435 +0.43(+4.69%)
Feb 10, 2016 9.529 9.833 9.221 9.240 29,464 -0.25(-2.64%)
Feb 09, 2016 9.635 9.809 9.163 9.491 27,866 -0.28(-2.86%)
Feb 08, 2016 9.982 10.01 9.442 9.770 30,756 -0.28(-2.78%)
Feb 05, 2016 10.33 10.52 10.31 10.05 50,772 -0.26(-2.52%)
Feb 04, 2016 9.336 10.69 9.336 10.31 45,508 +1.03(+11.11%)
Feb 03, 2016 8.884 9.481 8.797 9.279 92,975 +0.54(+6.17%)
Feb 02, 2016 8.729 8.951 8.120 8.739 46,977 -0.16(-1.84%)
Feb 01, 2016 8.855 9.028 8.402 8.903 41,271 -0.10(-1.07%)
Jan 29, 2016 8.093 9.115 8.093 8.999 78,393 +0.87(+10.66%)
Jan 28, 2016 8.113 8.171 7.930 8.132 45,731 +0.15(+1.93%)
Jan 27, 2016 8.209 8.383 7.891 7.978 53,226 -0.27(-3.27%)
Jan 26, 2016 8.103 8.277 7.776 8.248 122,700 +0.26(+3.26%)
Jan 25, 2016 8.267 8.354 7.959 7.987 54,593 -0.23(-2.81%)
Jan 22, 2016 8.315 8.411 8.113 8.219 48,466 +0.13(+1.67%)
Jan 21, 2016 8.450 8.623 8.045 8.084 83,254 -0.33(-3.89%)
Jan 20, 2016 8.180 8.498 7.689 8.411 91,034 +0.06(+0.69%)
Jan 19, 2016 8.941 8.941 8.093 8.354 93,702 -0.58(-6.47%)
Jan 15, 2016 8.681 8.932 8.932 8.932 127,762 +0.06(+0.65%)
Jan 14, 2016 9.067 9.240 8.736 8.874 63,692 -0.22(-2.44%)
Jan 13, 2016 9.404 9.674 8.999 9.096 77,945 -0.16(-1.77%)
Jan 12, 2016 9.481 9.539 8.758 9.259 120,997 -0.07(-0.72%)
Jan 11, 2016 10.26 10.26 9.240 9.327 96,904 -0.92(-8.94%)
Jan 08, 2016 10.60 10.83 10.17 10.24 57,809 -0.35(-3.28%)
Jan 07, 2016 10.96 11.18 10.47 10.59 62,743 -0.65(-5.75%)
Jan 06, 2016 10.94 11.53 10.94 11.23 58,705 +0.00(+0.00%)
Jan 05, 2016 11.21 11.30 11.00 11.23 46,079 -0.07(-0.60%)
Jan 04, 2016 10.80 11.40 10.33 11.30 77,385 +0.14(+1.30%)
Dec 31, 2015 11.03 11.16 11.16 11.16 75,038 +0.16(+1.49%)
Dec 30, 2015 10.83 11.14 10.73 10.99 38,097 +0.13(+1.24%)
Dec 29, 2015 10.43 10.91 10.33 10.86 43,682 +0.53(+5.13%)
Dec 28, 2015 10.69 10.81 10.23 10.33 51,905 -0.51(-4.71%)
Dec 24, 2015 11.02 10.84 10.84 10.84 35,806 -0.18(-1.66%)
Dec 23, 2015 10.92 11.34 10.75 11.02 110,463 +0.18(+1.69%)
Dec 22, 2015 10.10 10.85 10.00 10.84 55,642 +0.79(+7.86%)
Dec 21, 2015 9.163 10.06 9.038 10.05 116,853 +0.85(+9.21%)
Dec 18, 2015 9.288 9.529 9.047 9.201 281,370 -0.10(-1.04%)
Dec 17, 2015 9.134 9.336 8.922 9.298 78,630 +0.10(+1.05%)
Dec 16, 2015 8.710 9.230 8.652 9.201 171,682 +0.30(+3.36%)
Dec 15, 2015 9.799 9.943 8.749 8.903 84,916 -0.80(-8.24%)
Dec 14, 2015 9.722 10.12 9.625 9.703 81,214 -0.07(-0.69%)
Dec 11, 2015 9.886 10.02 9.645 9.770 67,205 -0.35(-3.43%)
Dec 10, 2015 9.895 10.28 9.799 10.12 115,439 +0.21(+2.14%)
Dec 09, 2015 9.751 10.35 9.674 9.905 70,153 +0.15(+1.58%)
Dec 08, 2015 10.19 10.19 9.625 9.751 65,702 -0.56(-5.42%)
Dec 07, 2015 10.93 10.99 10.22 10.31 51,597 -0.74(-6.71%)
Dec 04, 2015 10.79 11.07 10.64 11.05 46,261 +0.24(+2.23%)
Dec 03, 2015 10.98 11.08 10.52 10.81 62,210 -0.10(-0.88%)
Dec 02, 2015 10.88 11.07 10.61 10.91 47,927 -0.01(-0.09%)
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.