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 (%)
Jun 28, 2013 22.76 23.32 22.60 23.01 246,804 +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 23.01 23.04 22.64 22.87 137,045 -0.07(-0.31%)
Jun 20, 2013 23.30 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 23.46 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 23.76 22.65 23.65 58,936 +0.74(+3.24%)
Jun 12, 2013 23.50 23.57 22.76 22.91 54,179 -0.30(-1.29%)
Jun 11, 2013 23.47 23.87 23.07 23.21 70,305 -0.68(-2.83%)
Jun 10, 2013 24.31 24.31 23.78 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 68,165 +0.47(+1.98%)
Jun 05, 2013 24.53 24.55 23.62 23.70 0 -0.91(-3.70%)
Jun 04, 2013 24.25 24.67 23.95 24.61 0 +0.30(+1.24%)
Jun 03, 2013 23.96 24.56 23.59 24.31 94,297 +0.53(+2.21%)
May 31, 2013 24.07 24.59 23.55 23.78 50,457 -0.48(-1.97%)
May 30, 2013 24.25 24.58 23.97 24.26 65,984 -0.01(-0.04%)
May 29, 2013 24.70 25.00 23.94 24.27 70,170 -0.71(-2.85%)
May 28, 2013 24.77 25.17 24.53 24.99 54,891 +0.73(+3.02%)
May 24, 2013 23.69 24.36 23.69 24.25 0 +0.33(+1.37%)
May 23, 2013 23.44 24.04 23.29 23.93 0 +0.31(+1.31%)
May 22, 2013 23.83 24.36 23.36 23.62 0 -0.06(-0.24%)
May 21, 2013 23.60 23.81 23.31 23.67 0 +0.08(+0.32%)
May 20, 2013 23.44 23.69 22.99 23.60 0 +0.16(+0.68%)
May 17, 2013 22.52 23.44 22.47 23.44 0 +0.95(+4.21%)
May 16, 2013 22.56 22.97 22.10 22.49 59,337 -0.18(-0.79%)
May 15, 2013 22.74 22.75 22.05 22.67 0 +0.02(+0.08%)
May 13, 2013 23.08 23.21 22.42 22.65 0 -0.60(-2.58%)
May 10, 2013 21.85 23.33 21.85 23.25 0 +1.59(+7.32%)
May 09, 2013 21.73 22.21 21.30 21.66 0 -0.23(-1.07%)
May 08, 2013 22.33 22.41 21.49 21.90 0 -0.43(-1.93%)
May 07, 2013 21.52 23.55 21.52 22.33 0 +1.28(+6.06%)
May 06, 2013 20.92 21.30 20.75 21.05 0 +0.11(+0.54%)
May 03, 2013 19.14 21.56 19.14 20.94 0 +2.41(+13.01%)
May 02, 2013 18.68 19.40 18.52 18.53 0 -0.09(-0.50%)
May 01, 2013 18.68 19.02 18.33 18.62 54,264 -0.14(-0.75%)
Apr 30, 2013 19.01 19.23 18.69 18.77 0 -0.15(-0.79%)
Apr 29, 2013 18.86 19.15 18.54 18.92 29,614 +0.22(+1.15%)
Apr 26, 2013 18.77 18.93 18.57 18.70 52,714 -0.23(-1.24%)
Apr 25, 2013 19.68 19.96 18.93 18.93 36,973 -0.68(-3.45%)
Apr 24, 2013 18.62 19.64 18.62 19.61 30,461 +0.96(+5.13%)
Apr 23, 2013 18.77 19.32 18.61 18.65 107,726 -0.05(-0.25%)
Apr 22, 2013 18.78 18.82 18.33 18.70 45,589 -0.07(-0.35%)
Apr 19, 2013 18.78 19.22 18.67 18.77 75,581 +0.03(+0.15%)
Apr 18, 2013 18.78 19.23 18.62 18.74 74,733 -0.10(-0.55%)
Apr 17, 2013 18.95 18.95 18.62 18.84 65,580 -0.38(-1.95%)
Apr 16, 2013 19.68 19.83 19.01 19.22 59,321 -0.37(-1.87%)
Apr 15, 2013 20.20 20.37 19.26 19.58 61,217 -0.96(-4.66%)
Apr 12, 2013 20.71 21.00 20.14 20.54 68,895 -0.66(-3.10%)
Apr 11, 2013 21.39 21.39 20.90 21.20 28,100 -0.23(-1.05%)
Apr 10, 2013 21.15 21.51 21.08 21.42 32,955 +0.27(+1.29%)
Apr 09, 2013 20.49 21.49 20.49 21.15 71,278 +0.61(+2.97%)
Apr 08, 2013 20.86 20.94 20.29 20.54 56,263 -0.34(-1.62%)
Apr 05, 2013 20.65 21.22 20.64 20.88 87,034 -0.29(-1.37%)
Apr 04, 2013 21.03 21.28 20.86 21.17 35,673 +0.18(+0.85%)
Apr 03, 2013 21.46 21.69 20.90 20.99 84,196 -0.53(-2.44%)
Apr 02, 2013 21.78 22.56 21.40 21.51 106,031 -0.15(-0.69%)
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.