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, 2015 12.12 12.46 11.85 12.27 61,727 +0.14(+1.17%)
Aug 28, 2015 11.81 12.49 11.81 12.13 73,673 +0.27(+2.24%)
Aug 27, 2015 11.94 12.18 11.72 11.86 89,737 +0.04(+0.32%)
Aug 26, 2015 11.83 12.48 11.54 11.83 100,031 +0.26(+2.21%)
Aug 25, 2015 12.41 12.41 11.47 11.57 112,154 -0.31(-2.63%)
Aug 24, 2015 10.96 12.35 10.57 11.88 185,561 +0.71(+6.35%)
Aug 21, 2015 11.11 11.31 10.82 11.17 67,371 -0.12(-1.09%)
Aug 20, 2015 11.64 11.64 11.14 11.30 97,059 -0.36(-3.08%)
Aug 19, 2015 12.02 12.02 11.41 11.66 57,974 -0.42(-3.45%)
Aug 18, 2015 12.21 12.29 12.04 12.07 54,475 -0.21(-1.69%)
Aug 17, 2015 12.23 12.35 11.88 12.28 52,918 +0.07(+0.54%)
Aug 14, 2015 11.40 12.33 11.40 12.21 70,371 +0.74(+6.43%)
Aug 13, 2015 12.19 12.27 11.25 11.48 70,812 -0.80(-6.55%)
Aug 12, 2015 12.14 12.49 11.76 12.28 92,466 +0.04(+0.31%)
Aug 11, 2015 12.04 12.34 11.49 12.24 77,368 -0.04(-0.31%)
Aug 10, 2015 11.97 12.41 11.63 12.28 148,795 +0.30(+2.53%)
Aug 07, 2015 11.40 12.39 11.40 11.98 220,346 +0.39(+3.35%)
Aug 06, 2015 6.083 11.83 6.055 11.59 387,498 +0.19(+1.66%)
Aug 05, 2015 11.45 11.89 11.24 11.40 116,157 -0.04(-0.33%)
Aug 04, 2015 11.31 11.56 11.21 11.44 158,868 +0.05(+0.42%)
Aug 03, 2015 11.43 11.54 11.22 11.39 78,466 -0.08(-0.66%)
Jul 31, 2015 11.51 11.67 11.19 11.47 88,511 +0.03(+0.25%)
Jul 30, 2015 12.06 12.21 11.28 11.44 96,673 -0.73(-5.99%)
Jul 29, 2015 11.78 12.29 11.76 12.17 68,603 +0.29(+2.47%)
Jul 28, 2015 11.34 12.12 11.17 11.87 127,267 +0.61(+5.46%)
Jul 27, 2015 11.35 11.63 11.15 11.26 93,678 -0.20(-1.73%)
Jul 24, 2015 11.61 11.78 11.35 11.46 108,549 -0.22(-1.86%)
Jul 23, 2015 11.96 12.20 11.36 11.67 122,778 -0.32(-2.68%)
Jul 22, 2015 13.23 13.23 11.94 12.00 179,043 -1.26(-9.49%)
Jul 21, 2015 12.90 13.54 12.80 13.25 75,885 +0.34(+2.64%)
Jul 20, 2015 13.59 13.59 12.84 12.91 139,617 -0.74(-5.41%)
Jul 17, 2015 13.65 13.73 13.34 13.65 63,046 -0.04(-0.28%)
Jul 16, 2015 13.89 14.13 13.65 13.69 54,070 -0.06(-0.41%)
Jul 15, 2015 14.42 15.00 13.62 13.75 63,407 -0.72(-4.97%)
Jul 14, 2015 14.28 14.59 13.85 14.46 95,927 +0.12(+0.86%)
Jul 13, 2015 13.82 14.43 13.76 14.34 77,092 +0.55(+3.98%)
Jul 10, 2015 14.12 14.29 13.68 13.79 52,735 -0.23(-1.62%)
Jul 09, 2015 14.01 14.22 13.78 14.02 77,507 +0.19(+1.37%)
Jul 08, 2015 14.28 14.38 13.49 13.83 118,999 -0.67(-4.63%)
Jul 07, 2015 15.71 15.71 14.25 14.50 192,622 -1.27(-8.04%)
Jul 06, 2015 15.60 15.92 15.17 15.77 79,035 -0.08(-0.48%)
Jul 02, 2015 16.36 15.85 15.85 15.85 113,525 -0.50(-3.07%)
Jul 01, 2015 16.60 16.95 16.34 16.35 78,091 -0.15(-0.92%)
Jun 30, 2015 17.58 17.58 16.40 16.50 101,683 -0.96(-5.53%)
Jun 29, 2015 17.53 17.71 17.29 17.46 72,924 -0.27(-1.55%)
Jun 26, 2015 17.94 18.06 17.52 17.74 146,754 -0.10(-0.58%)
Jun 25, 2015 17.99 18.33 17.65 17.84 67,596 -0.15(-0.84%)
Jun 24, 2015 17.91 18.26 17.58 17.99 84,688 -0.02(-0.10%)
Jun 23, 2015 17.37 18.06 17.04 18.01 61,501 +0.61(+3.48%)
Jun 22, 2015 17.24 17.48 17.06 17.41 81,648 +0.23(+1.32%)
Jun 19, 2015 17.46 17.76 17.09 17.18 140,020 -0.23(-1.30%)
Jun 18, 2015 17.27 17.68 17.04 17.41 88,800 +0.22(+1.27%)
Jun 17, 2015 17.84 17.84 17.10 17.19 54,138 -0.65(-3.66%)
Jun 16, 2015 17.75 18.18 17.46 17.84 123,152 -0.01(-0.05%)
Jun 15, 2015 17.92 18.40 17.80 17.85 158,140 -0.19(-1.05%)
Jun 12, 2015 18.02 18.21 17.77 18.04 65,294 -0.10(-0.57%)
Jun 11, 2015 17.77 18.24 17.62 18.15 68,970 +0.38(+2.13%)
Jun 10, 2015 17.97 18.53 17.68 17.77 98,403 -0.17(-0.95%)
Jun 09, 2015 18.01 18.32 18.01 17.94 72,020 -0.03(-0.16%)
Jun 08, 2015 18.54 18.90 17.22 17.97 195,771 -0.89(-4.72%)
Jun 05, 2015 18.65 18.91 18.13 18.85 126,538 +0.16(+0.86%)
Jun 04, 2015 18.44 18.78 18.24 18.69 101,043 +0.09(+0.46%)
Jun 03, 2015 17.88 18.73 17.87 18.61 187,996 +0.72(+4.02%)
Jun 02, 2015 16.54 17.94 16.54 17.89 219,029 +1.23(+7.38%)
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.