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 (%)
Apr 30, 2014 24.19 25.47 23.68 24.81 36,999 +0.33(+1.35%)
Apr 29, 2014 24.53 24.71 23.81 24.48 27,996 -0.06(-0.23%)
Apr 28, 2014 24.53 25.00 24.00 24.53 26,316 +0.17(+0.70%)
Apr 25, 2014 25.22 25.54 23.90 24.36 24,995 -0.94(-3.72%)
Apr 24, 2014 25.78 25.92 25.00 25.31 33,221 -0.28(-1.10%)
Apr 23, 2014 25.42 25.80 25.03 25.59 22,362 +0.21(+0.82%)
Apr 22, 2014 25.38 25.64 25.14 25.38 17,842 +0.02(+0.07%)
Apr 21, 2014 25.64 25.92 25.19 25.36 21,284 -0.26(-1.03%)
Apr 17, 2014 25.48 25.63 25.63 25.63 17,001 +0.22(+0.85%)
Apr 16, 2014 25.73 25.84 25.12 25.41 21,757 -0.20(-0.77%)
Apr 15, 2014 25.49 25.68 24.48 25.61 37,163 +0.04(+0.15%)
Apr 14, 2014 25.88 26.16 25.20 25.57 33,927 -0.08(-0.29%)
Apr 11, 2014 26.05 26.25 25.60 25.64 35,410 -0.72(-2.71%)
Apr 10, 2014 27.11 27.11 26.20 26.36 29,219 -0.77(-2.84%)
Apr 09, 2014 27.21 27.47 26.58 27.13 23,214 +0.09(+0.35%)
Apr 08, 2014 26.66 27.46 26.44 27.04 34,857 +0.41(+1.56%)
Apr 07, 2014 26.69 27.24 25.93 26.62 98,998 -0.27(-1.01%)
Apr 04, 2014 27.63 27.84 26.64 26.90 47,939 -0.74(-2.69%)
Apr 03, 2014 27.02 27.69 26.78 27.64 63,281 +0.56(+2.05%)
Apr 02, 2014 26.98 27.18 26.74 27.08 24,261 +0.07(+0.24%)
Apr 01, 2014 26.95 27.47 26.71 27.02 57,872 +0.01(+0.03%)
Mar 31, 2014 26.79 27.38 26.79 27.01 37,068 +0.33(+1.23%)
Mar 28, 2014 26.75 27.52 26.36 26.68 31,501 -0.08(-0.32%)
Mar 27, 2014 26.45 27.11 26.45 26.76 56,333 +0.24(+0.92%)
Mar 26, 2014 27.30 27.30 26.41 26.52 42,542 -0.49(-1.81%)
Mar 25, 2014 27.07 27.47 26.86 27.01 30,839 +0.17(+0.63%)
Mar 24, 2014 27.15 27.34 26.51 26.84 53,884 -0.33(-1.21%)
Mar 21, 2014 26.57 27.32 26.57 27.17 65,795 +0.79(+3.00%)
Mar 20, 2014 26.81 27.15 26.13 26.38 42,534 -0.39(-1.44%)
Mar 19, 2014 26.88 27.29 26.13 26.76 111,252 -0.23(-0.84%)
Mar 18, 2014 26.46 27.00 26.00 26.99 81,970 +0.62(+2.36%)
Mar 17, 2014 26.08 26.51 25.79 26.37 127,595 +0.64(+2.49%)
Mar 14, 2014 25.76 26.03 25.20 25.73 47,632 -0.20(-0.76%)
Mar 13, 2014 26.21 26.59 25.37 25.93 59,437 -0.37(-1.40%)
Mar 12, 2014 25.41 26.30 25.41 26.29 29,062 +0.78(+3.06%)
Mar 11, 2014 26.12 26.46 25.19 25.51 33,176 -0.65(-2.48%)
Mar 10, 2014 26.02 26.16 25.59 26.16 23,508 -0.06(-0.22%)
Mar 07, 2014 26.70 26.70 25.87 26.22 22,698 -0.26(-1.00%)
Mar 06, 2014 25.88 26.57 25.78 26.48 14,936 +0.75(+2.93%)
Mar 05, 2014 26.30 26.30 25.67 25.73 29,514 -0.56(-2.11%)
Mar 04, 2014 25.64 26.57 25.42 26.28 45,551 +1.04(+4.14%)
Mar 03, 2014 25.51 25.69 24.99 25.24 29,084 -0.65(-2.51%)
Feb 28, 2014 25.26 25.89 25.00 25.89 30,911 +0.77(+3.07%)
Feb 27, 2014 25.41 25.70 24.90 25.12 27,198 -0.56(-2.20%)
Feb 26, 2014 25.41 25.96 25.09 25.68 21,200 +0.45(+1.79%)
Feb 25, 2014 26.32 26.32 25.01 25.23 28,450 -1.08(-4.11%)
Feb 24, 2014 25.93 26.62 25.93 26.31 18,923 +0.22(+0.83%)
Feb 21, 2014 26.83 26.90 25.86 26.10 32,611 -0.59(-2.22%)
Feb 20, 2014 25.40 26.70 25.40 26.69 23,742 +0.79(+3.05%)
Feb 19, 2014 26.62 26.99 25.74 25.90 22,934 -0.89(-3.33%)
Feb 18, 2014 26.54 26.90 25.95 26.79 17,306 +0.51(+1.93%)
Feb 14, 2014 26.24 26.28 26.28 26.28 38,600 -0.03(-0.11%)
Feb 13, 2014 25.68 26.63 25.68 26.31 22,485 +0.41(+1.60%)
Feb 12, 2014 25.73 26.14 25.62 25.90 27,103 +0.23(+0.88%)
Feb 11, 2014 24.86 25.71 24.86 25.67 22,443 +0.82(+3.29%)
Feb 10, 2014 25.14 25.14 24.30 24.85 38,870 -0.28(-1.12%)
Feb 07, 2014 25.26 25.26 24.60 25.14 29,424 -0.01(-0.04%)
Feb 06, 2014 25.08 25.36 24.80 25.15 36,518 +0.22(+0.87%)
Feb 05, 2014 25.07 25.39 24.62 24.93 25,626 -0.23(-0.90%)
Feb 04, 2014 24.86 25.80 24.62 25.16 27,698 +0.32(+1.29%)
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.