Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.01 23.80 21.87 21.89 90,059 -1.07(-4.68%)
Feb 28, 2012 22.29 23.17 22.28 22.97 49,341 +0.70(+3.15%)
Feb 27, 2012 21.87 22.70 21.57 22.27 63,321 +0.07(+0.34%)
Feb 24, 2012 22.86 23.25 22.14 22.19 72,135 -0.63(-2.78%)
Feb 23, 2012 22.38 22.91 21.71 22.83 101,199 -0.27(-1.17%)
Feb 22, 2012 23.80 23.90 22.89 23.10 60,212 -0.69(-2.90%)
Feb 21, 2012 24.32 24.83 23.68 23.79 67,387 -0.31(-1.28%)
Feb 17, 2012 24.34 24.66 23.73 24.10 35,750 -0.09(-0.39%)
Feb 16, 2012 22.68 24.31 22.03 24.19 66,019 +1.47(+6.45%)
Feb 15, 2012 23.64 23.64 22.60 22.72 35,305 -0.65(-2.79%)
Feb 14, 2012 23.65 23.87 22.98 23.38 52,669 -0.50(-2.11%)
Feb 13, 2012 23.58 23.93 23.10 23.88 47,493 +0.61(+2.61%)
Feb 10, 2012 23.96 24.00 23.00 23.27 66,034 -1.13(-4.63%)
Feb 09, 2012 24.63 24.65 24.04 24.40 43,183 -0.06(-0.23%)
Feb 08, 2012 24.93 25.14 24.30 24.46 46,949 -0.29(-1.17%)
Feb 07, 2012 25.05 25.20 24.64 24.75 41,543 -0.29(-1.16%)
Feb 06, 2012 25.37 25.66 24.88 25.04 49,209 -0.61(-2.37%)
Feb 03, 2012 25.57 26.42 25.23 25.64 68,204 +0.77(+3.08%)
Feb 02, 2012 24.80 25.73 24.64 24.88 76,383 +0.08(+0.34%)
Feb 01, 2012 24.51 25.22 24.19 24.80 72,976 +0.68(+2.83%)
Jan 31, 2012 24.51 24.58 23.76 24.11 34,628 -0.10(-0.42%)
Jan 30, 2012 24.69 24.99 24.14 24.22 42,593 -0.74(-2.95%)
Jan 27, 2012 23.94 25.21 23.94 24.95 83,695 +0.81(+3.36%)
Jan 26, 2012 24.08 24.27 23.65 24.14 84,219 +0.22(+0.94%)
Jan 25, 2012 23.79 24.08 23.17 23.92 61,131 +0.13(+0.55%)
Jan 24, 2012 23.17 23.85 22.98 23.79 36,559 +0.32(+1.35%)
Jan 23, 2012 23.41 23.77 23.06 23.47 51,849 +0.07(+0.32%)
Jan 20, 2012 23.34 23.57 23.19 23.40 44,884 -0.09(-0.40%)
Jan 19, 2012 23.54 23.58 23.16 23.49 68,222 +0.07(+0.28%)
Jan 18, 2012 22.71 23.44 22.47 23.42 90,562 +0.69(+3.04%)
Jan 17, 2012 22.58 22.87 22.17 22.73 61,653 +0.53(+2.40%)
Jan 13, 2012 22.53 22.72 21.84 22.20 33,847 -0.74(-3.21%)
Jan 12, 2012 22.92 23.07 22.14 22.94 38,309 +0.23(+1.03%)
Jan 11, 2012 21.84 22.73 21.75 22.71 82,992 +0.90(+4.11%)
Jan 10, 2012 22.44 22.57 21.58 21.81 138,164 -0.12(-0.55%)
Jan 09, 2012 22.36 22.40 21.74 21.93 123,129 -0.29(-1.30%)
Jan 06, 2012 22.76 22.86 21.96 22.22 96,153 -0.54(-2.38%)
Jan 05, 2012 22.60 22.81 21.83 22.76 74,014 -0.07(-0.29%)
Jan 04, 2012 23.69 24.13 22.73 22.83 103,656 +1.06(+4.89%)
Dec 30, 2011 21.99 22.43 21.76 21.76 41,981 -0.22(-1.02%)
Dec 29, 2011 22.29 22.68 21.89 21.99 74,467 -0.36(-1.63%)
Dec 28, 2011 23.63 23.63 22.15 22.35 64,710 -1.26(-5.34%)
Dec 27, 2011 23.89 23.89 23.45 23.61 45,834 -0.29(-1.21%)
Dec 23, 2011 23.71 24.08 23.16 23.90 49,479 +0.65(+2.81%)
Dec 21, 2011 22.80 23.25 22.45 23.25 42,696 +0.36(+1.59%)
Dec 20, 2011 22.57 23.25 22.50 22.88 73,440 +1.08(+4.97%)
Dec 19, 2011 22.79 22.93 21.74 21.80 43,633 -0.73(-3.23%)
Dec 16, 2011 21.73 22.63 21.57 22.53 117,861 +1.06(+4.96%)
Dec 15, 2011 21.51 21.64 20.87 21.46 99,493 +0.46(+2.18%)
Dec 14, 2011 21.32 21.61 20.56 21.01 125,437 -0.63(-2.93%)
Dec 13, 2011 22.54 23.15 21.41 21.64 67,353 -0.76(-3.37%)
Dec 12, 2011 22.74 22.74 22.05 22.40 67,136 -0.85(-3.65%)
Dec 09, 2011 22.66 23.68 22.66 23.25 90,080 +0.81(+3.62%)
Dec 08, 2011 23.68 23.68 22.40 22.43 55,723 -1.43(-5.98%)
Dec 07, 2011 23.61 24.21 23.06 23.86 61,788 +0.06(+0.24%)
Dec 06, 2011 23.71 23.87 23.24 23.81 90,370 +0.23(+0.99%)
Dec 05, 2011 22.86 23.64 22.79 23.57 148,673 +1.34(+6.05%)
Dec 02, 2011 21.69 22.43 21.69 22.23 92,179 +0.92(+4.34%)
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.