Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.21 -0.03 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.91 20.16 19.01 19.01 62,091 -1.26(-6.19%)
Oct 28, 2011 20.44 21.11 19.64 20.27 99,156 -0.42(-2.02%)
Oct 27, 2011 19.29 20.83 18.83 20.68 98,784 +2.30(+12.49%)
Oct 26, 2011 18.01 18.63 17.31 18.39 43,524 +0.84(+4.77%)
Oct 25, 2011 18.08 18.28 17.55 17.55 36,641 -0.73(-3.97%)
Oct 24, 2011 17.05 18.46 17.05 18.28 71,392 +1.18(+6.91%)
Oct 21, 2011 17.51 17.51 16.64 17.10 77,985 -0.01(-0.05%)
Oct 20, 2011 17.12 17.28 16.41 17.11 54,689 -0.08(-0.49%)
Oct 19, 2011 17.63 17.63 17.05 17.19 70,307 -0.55(-3.09%)
Oct 18, 2011 16.83 17.92 16.19 17.74 47,072 +0.99(+5.94%)
Oct 17, 2011 17.89 18.26 16.69 16.74 44,706 -1.29(-7.16%)
Oct 14, 2011 17.78 18.54 17.56 18.04 48,265 +0.60(+3.47%)
Oct 13, 2011 17.68 18.05 16.99 17.43 29,400 -0.33(-1.88%)
Oct 12, 2011 17.06 18.12 17.06 17.77 58,133 +0.89(+5.29%)
Oct 11, 2011 16.20 16.97 16.18 16.87 39,892 +0.42(+2.54%)
Oct 10, 2011 15.88 16.46 15.53 16.45 50,654 +0.95(+6.11%)
Oct 07, 2011 16.51 16.72 15.02 15.51 80,707 -0.95(-5.76%)
Oct 06, 2011 15.11 16.61 15.11 16.45 62,153 +1.37(+9.06%)
Oct 05, 2011 14.73 15.40 14.42 15.09 48,420 +0.31(+2.08%)
Oct 04, 2011 13.94 14.83 13.55 14.78 101,075 +0.65(+4.60%)
Oct 03, 2011 15.52 15.92 14.13 14.13 95,081 -1.62(-10.27%)
Sep 30, 2011 15.44 16.01 15.33 15.75 81,190 -0.07(-0.47%)
Sep 29, 2011 15.87 16.30 15.34 15.82 47,138 +0.49(+3.21%)
Sep 28, 2011 16.63 17.11 15.23 15.33 50,423 -1.32(-7.93%)
Sep 27, 2011 16.58 17.44 15.78 16.65 70,227 +0.64(+4.01%)
Sep 26, 2011 15.87 16.07 15.04 16.01 55,885 +0.44(+2.81%)
Sep 23, 2011 15.25 15.63 14.98 15.57 87,891 +0.31(+2.01%)
Sep 22, 2011 15.24 15.83 14.71 15.26 102,255 -0.66(-4.14%)
Sep 21, 2011 16.98 17.19 15.85 15.92 57,520 -1.11(-6.50%)
Sep 20, 2011 18.14 18.20 17.00 17.03 44,658 -1.02(-5.66%)
Sep 19, 2011 17.98 18.22 17.52 18.05 40,821 -0.41(-2.22%)
Sep 16, 2011 18.78 19.21 18.22 18.46 74,450 -0.13(-0.70%)
Sep 15, 2011 18.42 18.93 17.81 18.59 79,286 +0.44(+2.41%)
Sep 14, 2011 17.43 18.75 17.18 18.16 108,547 +1.02(+5.97%)
Sep 13, 2011 16.88 17.51 16.77 17.13 72,966 +0.39(+2.33%)
Sep 12, 2011 16.46 17.09 16.36 16.74 55,896 -0.14(-0.83%)
Sep 09, 2011 17.26 17.30 16.45 16.88 56,209 -0.72(-4.07%)
Sep 08, 2011 17.83 18.05 17.06 17.60 59,841 -0.43(-2.37%)
Sep 07, 2011 17.75 18.13 17.43 18.03 52,148 +0.68(+3.91%)
Sep 06, 2011 17.01 17.39 16.46 17.35 59,268 -0.30(-1.69%)
Sep 02, 2011 18.16 18.40 17.53 17.64 93,550 -0.87(-4.72%)
Sep 01, 2011 19.22 19.42 18.20 18.52 64,074 -0.74(-3.86%)
Aug 31, 2011 19.25 19.50 18.67 19.26 155,526 +0.22(+1.17%)
Aug 30, 2011 18.71 19.37 18.36 19.04 85,632 +0.22(+1.19%)
Aug 29, 2011 18.18 18.95 17.88 18.82 80,313 +0.95(+5.30%)
Aug 26, 2011 17.30 18.03 17.09 17.87 48,020 +0.32(+1.85%)
Aug 25, 2011 18.27 18.34 17.37 17.54 38,069 -0.51(-2.83%)
Aug 24, 2011 17.94 18.25 17.59 18.05 51,788 +0.03(+0.15%)
Aug 23, 2011 17.06 18.12 16.90 18.03 86,749 +0.96(+5.60%)
Aug 22, 2011 17.92 17.96 16.97 17.07 53,075 -0.24(-1.40%)
Aug 19, 2011 17.02 17.86 17.02 17.31 68,065 -0.13(-0.75%)
Aug 18, 2011 17.96 18.37 17.20 17.44 114,249 -1.24(-6.66%)
Aug 17, 2011 19.19 19.26 18.41 18.69 72,108 -0.21(-1.13%)
Aug 16, 2011 19.35 19.84 18.81 18.90 97,446 -0.66(-3.37%)
Aug 15, 2011 19.43 19.88 19.10 19.56 130,420 +0.44(+2.28%)
Aug 12, 2011 18.72 19.26 18.25 19.12 65,714 +0.69(+3.73%)
Aug 11, 2011 17.46 18.69 17.18 18.44 106,872 +0.93(+5.31%)
Aug 10, 2011 18.80 19.22 17.38 17.51 152,584 -1.75(-9.07%)
Aug 09, 2011 19.21 21.31 17.25 19.25 155,403 +0.85(+4.59%)
Aug 08, 2011 20.23 20.53 18.41 18.41 125,777 -2.56(-12.22%)
Aug 05, 2011 23.02 23.12 20.21 20.97 100,672 -0.24(-1.14%)
Aug 04, 2011 22.42 22.66 20.90 21.21 113,519 -2.22(-9.47%)
Aug 03, 2011 23.81 23.81 22.87 23.43 50,918 -0.38(-1.60%)
Aug 02, 2011 23.97 24.62 23.78 23.81 58,181 -0.38(-1.57%)
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.