Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.26 25.89 24.99 25.89 30,913 +0.77(+3.07%)
Feb 27, 2014 25.41 25.70 24.90 25.12 27,200 -0.56(-2.20%)
Feb 26, 2014 25.41 25.96 25.09 25.68 21,202 +0.45(+1.79%)
Feb 25, 2014 26.32 26.32 25.00 25.23 28,452 -1.08(-4.11%)
Feb 24, 2014 25.93 26.62 25.93 26.31 18,925 +0.22(+0.83%)
Feb 21, 2014 26.83 26.89 25.86 26.09 32,614 -0.59(-2.22%)
Feb 20, 2014 25.40 26.70 25.40 26.69 23,743 +0.79(+3.05%)
Feb 19, 2014 26.62 26.99 25.74 25.90 22,936 -0.89(-3.33%)
Feb 18, 2014 26.54 26.89 25.95 26.79 17,307 +0.51(+1.93%)
Feb 14, 2014 26.24 26.28 26.28 26.28 38,603 -0.03(-0.11%)
Feb 13, 2014 25.68 26.63 25.68 26.31 22,486 +0.41(+1.60%)
Feb 12, 2014 25.73 26.14 25.61 25.90 27,105 +0.23(+0.88%)
Feb 11, 2014 24.86 25.70 24.86 25.67 22,445 +0.82(+3.29%)
Feb 10, 2014 25.14 25.14 24.30 24.85 38,873 -0.28(-1.12%)
Feb 07, 2014 25.26 25.26 24.60 25.14 29,426 -0.01(-0.04%)
Feb 06, 2014 25.08 25.36 24.80 25.14 36,521 +0.22(+0.87%)
Feb 05, 2014 25.07 25.39 24.62 24.93 25,628 -0.23(-0.90%)
Feb 04, 2014 24.86 25.79 24.62 25.15 27,700 +0.32(+1.29%)
Feb 03, 2014 26.01 26.32 24.74 24.83 46,734 -1.20(-4.62%)
Jan 31, 2014 26.08 26.67 25.94 26.04 49,218 -0.39(-1.49%)
Jan 30, 2014 26.37 26.71 25.78 26.43 32,099 +0.43(+1.66%)
Jan 29, 2014 26.32 26.43 25.01 26.00 38,012 -0.46(-1.74%)
Jan 28, 2014 26.13 26.75 26.09 26.46 51,801 +0.47(+1.81%)
Jan 27, 2014 27.01 27.27 25.95 25.99 35,611 -0.81(-3.02%)
Jan 24, 2014 27.55 27.55 26.65 26.80 36,843 -0.96(-3.46%)
Jan 23, 2014 28.05 28.30 27.28 27.76 54,018 -0.34(-1.20%)
Jan 22, 2014 28.46 28.53 27.94 28.10 31,495 -0.25(-0.90%)
Jan 21, 2014 28.90 28.90 28.10 28.35 28,517 -0.26(-0.92%)
Jan 17, 2014 28.35 28.61 28.61 28.61 39,773 +0.13(+0.46%)
Jan 16, 2014 28.32 29.08 27.78 28.48 32,692 +0.02(+0.07%)
Jan 15, 2014 27.89 28.68 27.89 28.46 62,132 +0.41(+1.48%)
Jan 14, 2014 27.44 28.08 27.44 28.05 46,438 +0.70(+2.54%)
Jan 13, 2014 28.07 28.21 27.13 27.35 44,534 -0.68(-2.42%)
Jan 10, 2014 27.67 28.15 27.44 28.03 46,321 +0.42(+1.53%)
Jan 09, 2014 27.48 27.78 27.08 27.61 62,460 +0.35(+1.28%)
Jan 08, 2014 27.61 27.81 26.81 27.26 76,566 -0.44(-1.60%)
Jan 07, 2014 27.34 28.04 27.32 27.70 38,734 +0.58(+2.15%)
Jan 06, 2014 27.50 27.63 26.88 27.12 88,471 -0.17(-0.62%)
Jan 03, 2014 27.22 27.68 27.09 27.29 80,331 +0.29(+1.08%)
Jan 02, 2014 27.37 27.60 26.72 27.00 59,000 -0.25(-0.93%)
Dec 31, 2013 27.25 27.25 27.25 27.25 54,555 +0.08(+0.31%)
Dec 30, 2013 27.26 27.62 27.05 27.17 50,359 -0.09(-0.34%)
Dec 27, 2013 27.08 27.57 26.36 27.26 56,530 +0.23(+0.87%)
Dec 26, 2013 28.21 28.21 26.93 27.03 54,396 +0.01(+0.04%)
Dec 24, 2013 27.17 27.57 26.85 27.02 52,415 -0.15(-0.55%)
Dec 23, 2013 26.24 27.32 26.11 27.17 54,422 +1.30(+5.02%)
Dec 20, 2013 26.22 26.72 25.79 25.87 124,324 -0.22(-0.83%)
Dec 19, 2013 26.31 26.41 25.67 26.08 40,329 -0.03(-0.11%)
Dec 18, 2013 25.71 26.24 25.55 26.11 36,650 +0.57(+2.25%)
Dec 17, 2013 25.46 26.00 24.87 25.54 33,631 +0.59(+2.37%)
Dec 16, 2013 25.43 25.93 24.70 24.95 69,693 -0.45(-1.78%)
Dec 13, 2013 25.06 25.71 24.45 25.40 34,262 +0.48(+1.92%)
Dec 12, 2013 25.33 25.40 24.77 24.92 35,970 -0.40(-1.60%)
Dec 11, 2013 25.78 26.13 24.87 25.32 33,128 -0.55(-2.11%)
Dec 10, 2013 26.01 26.40 25.56 25.87 60,324 -0.31(-1.19%)
Dec 09, 2013 26.42 26.71 25.92 26.18 36,452 +0.00(+0.00%)
Dec 06, 2013 26.38 26.48 26.03 26.18 0 +0.09(+0.36%)
Dec 05, 2013 25.68 26.30 25.45 26.08 0 +0.32(+1.24%)
Dec 04, 2013 25.35 26.24 25.16 25.77 0 +0.22(+0.85%)
Dec 03, 2013 25.79 26.62 25.51 25.55 0 -0.44(-1.70%)
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.