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, 2011 19.31 19.56 18.72 19.32 155,078 +0.22(+1.17%)
Aug 30, 2011 18.77 19.43 18.41 19.09 85,385 +0.22(+1.19%)
Aug 29, 2011 18.24 19.00 17.93 18.87 80,082 +0.95(+5.30%)
Aug 26, 2011 17.35 18.08 17.14 17.92 47,882 +0.33(+1.85%)
Aug 25, 2011 18.32 18.40 17.42 17.59 37,959 -0.51(-2.83%)
Aug 24, 2011 17.99 18.30 17.64 18.11 51,639 +0.03(+0.15%)
Aug 23, 2011 17.11 18.17 16.95 18.08 86,499 +0.96(+5.60%)
Aug 22, 2011 17.97 18.01 17.02 17.12 52,922 -0.24(-1.39%)
Aug 19, 2011 17.07 17.92 17.07 17.36 67,870 -0.13(-0.75%)
Aug 18, 2011 18.01 18.42 17.25 17.49 113,920 -1.25(-6.66%)
Aug 17, 2011 19.24 19.32 18.46 18.74 71,901 -0.21(-1.13%)
Aug 16, 2011 19.40 19.89 18.86 18.95 97,166 -0.66(-3.37%)
Aug 15, 2011 19.49 19.94 19.16 19.62 130,045 +0.44(+2.28%)
Aug 12, 2011 18.78 19.32 18.30 19.18 65,525 +0.69(+3.73%)
Aug 11, 2011 17.51 18.74 17.23 18.49 106,565 +0.93(+5.30%)
Aug 10, 2011 18.85 19.28 17.43 17.56 152,145 -1.75(-9.07%)
Aug 09, 2011 19.26 21.37 17.30 19.31 154,956 +0.85(+4.59%)
Aug 08, 2011 20.29 20.59 18.46 18.46 125,415 -2.57(-12.22%)
Aug 05, 2011 23.09 23.19 20.27 21.03 100,383 -0.24(-1.14%)
Aug 04, 2011 22.48 22.73 20.96 21.27 113,192 -2.23(-9.47%)
Aug 03, 2011 23.88 23.88 22.94 23.50 50,772 -0.38(-1.60%)
Aug 02, 2011 24.04 24.69 23.85 23.88 58,014 -0.38(-1.57%)
Aug 01, 2011 24.78 25.13 24.12 24.26 61,029 -0.09(-0.38%)
Jul 29, 2011 23.97 24.83 23.54 24.36 77,777 +0.33(+1.36%)
Jul 28, 2011 24.17 24.64 23.98 24.03 27,646 -0.07(-0.31%)
Jul 27, 2011 25.71 25.71 23.97 24.11 69,390 -1.44(-5.65%)
Jul 26, 2011 26.70 27.21 25.47 25.55 57,456 -1.04(-3.92%)
Jul 25, 2011 26.55 27.18 25.87 26.59 65,005 -0.23(-0.87%)
Jul 22, 2011 27.04 27.09 26.53 26.82 52,039 +0.30(+1.12%)
Jul 21, 2011 26.02 26.64 26.02 26.53 57,000 +0.55(+2.12%)
Jul 20, 2011 26.22 26.56 25.79 25.98 38,970 -0.15(-0.57%)
Jul 19, 2011 25.61 26.20 25.61 26.13 32,429 +0.74(+2.90%)
Jul 18, 2011 25.44 25.54 24.78 25.39 36,417 -0.01(-0.04%)
Jul 15, 2011 25.39 25.85 25.23 25.40 46,753 +0.14(+0.55%)
Jul 14, 2011 26.10 26.13 24.99 25.26 52,300 -0.33(-1.27%)
Jul 13, 2011 26.00 26.13 25.11 25.59 29,946 +0.54(+2.16%)
Jul 12, 2011 24.89 25.48 24.89 25.05 37,972 +0.07(+0.30%)
Jul 11, 2011 25.20 25.65 24.89 24.97 39,439 -0.88(-3.39%)
Jul 08, 2011 25.80 25.92 24.86 25.85 66,355 +0.23(+0.91%)
Jul 07, 2011 25.51 25.76 25.12 25.61 45,007 +0.42(+1.66%)
Jul 06, 2011 25.63 25.63 25.00 25.19 35,156 -0.53(-2.06%)
Jul 05, 2011 25.68 25.87 25.37 25.73 26,745 -0.04(-0.14%)
Jul 01, 2011 25.67 26.02 25.48 25.76 34,931 +0.12(+0.47%)
Jun 30, 2011 25.38 25.74 25.34 25.64 39,525 +0.43(+1.70%)
Jun 29, 2011 24.75 25.29 24.51 25.21 54,536 +0.51(+2.07%)
Jun 28, 2011 24.39 24.72 24.32 24.70 35,615 +0.42(+1.75%)
Jun 27, 2011 24.01 24.36 23.86 24.28 49,137 +0.26(+1.07%)
Jun 24, 2011 24.31 24.51 23.95 24.02 141,743 -0.20(-0.85%)
Jun 23, 2011 23.90 24.32 23.32 24.23 46,933 +0.00(+0.00%)
Jun 22, 2011 24.49 24.73 24.03 24.23 79,295 -0.46(-1.85%)
Jun 21, 2011 24.38 24.91 24.38 24.68 45,198 +0.47(+1.92%)
Jun 20, 2011 23.83 24.22 23.06 24.22 74,782 +0.81(+3.46%)
Jun 17, 2011 23.54 23.79 23.19 23.41 78,800 +0.06(+0.24%)
Jun 16, 2011 23.66 23.89 23.19 23.35 49,515 -0.24(-1.03%)
Jun 15, 2011 23.86 24.16 23.37 23.59 38,350 -0.62(-2.58%)
Jun 14, 2011 24.05 24.50 23.67 24.22 66,026 +0.59(+2.48%)
Jun 13, 2011 24.37 24.37 23.15 23.63 153,297 -0.70(-2.87%)
Jun 10, 2011 25.06 25.06 24.25 24.33 88,949 -0.93(-3.69%)
Jun 09, 2011 25.66 25.86 25.18 25.26 71,000 -0.35(-1.38%)
Jun 08, 2011 25.74 26.14 25.49 25.61 87,576 -0.20(-0.76%)
Jun 07, 2011 25.87 26.17 25.56 25.81 59,137 +0.41(+1.61%)
Jun 06, 2011 25.86 26.10 25.19 25.40 124,934 +0.14(+0.55%)
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.