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, 2014 19.29 19.50 18.82 18.91 94,743 +0.11(+0.60%)
Oct 30, 2014 19.33 19.48 18.54 18.80 39,284 -0.15(-0.79%)
Oct 29, 2014 19.74 20.11 18.84 18.95 41,477 -0.82(-4.14%)
Oct 28, 2014 18.39 19.82 18.39 19.77 47,315 +1.33(+7.24%)
Oct 27, 2014 18.80 18.92 18.14 18.43 24,032 -0.49(-2.58%)
Oct 24, 2014 18.81 19.31 18.33 18.92 76,478 +0.23(+1.26%)
Oct 23, 2014 18.25 18.94 18.17 18.69 56,049 +0.71(+3.92%)
Oct 22, 2014 18.64 18.84 17.92 17.98 31,923 -0.51(-2.75%)
Oct 21, 2014 18.09 18.74 18.09 18.49 31,593 +0.56(+3.15%)
Oct 20, 2014 17.74 17.97 17.67 17.93 64,767 +0.35(+1.98%)
Oct 17, 2014 18.21 18.37 17.31 17.58 71,782 -0.37(-2.04%)
Oct 16, 2014 17.30 18.16 17.26 17.94 55,278 +0.47(+2.69%)
Oct 15, 2014 16.98 17.77 16.77 17.47 62,337 +0.31(+1.81%)
Oct 14, 2014 16.76 17.63 16.68 17.16 45,591 +0.48(+2.87%)
Oct 13, 2014 16.10 16.82 16.10 16.68 52,350 +0.50(+3.08%)
Oct 10, 2014 16.55 16.87 16.15 16.19 57,703 -0.50(-3.01%)
Oct 09, 2014 18.05 18.05 16.67 16.69 57,194 -1.36(-7.53%)
Oct 08, 2014 18.49 18.49 17.22 18.05 55,763 -0.57(-3.08%)
Oct 07, 2014 18.46 19.17 18.38 18.62 39,167 +0.15(+0.81%)
Oct 06, 2014 18.82 18.97 18.41 18.47 32,545 -0.24(-1.31%)
Oct 03, 2014 18.91 18.93 18.57 18.72 31,449 +0.02(+0.10%)
Oct 02, 2014 18.74 19.19 18.56 18.70 38,520 +0.01(+0.05%)
Oct 01, 2014 19.34 19.34 18.16 18.69 71,861 -0.65(-3.35%)
Sep 30, 2014 20.31 20.35 19.34 19.34 48,304 -0.97(-4.77%)
Sep 29, 2014 20.15 20.69 20.01 20.30 72,514 -0.01(-0.05%)
Sep 26, 2014 20.22 20.44 20.01 20.31 35,362 +0.11(+0.56%)
Sep 25, 2014 20.60 20.60 20.12 20.20 48,069 -0.43(-2.10%)
Sep 24, 2014 20.71 20.83 20.46 20.63 33,851 -0.08(-0.36%)
Sep 23, 2014 20.85 21.19 20.55 20.71 52,654 -0.18(-0.86%)
Sep 22, 2014 20.81 21.12 20.63 20.89 35,299 -0.13(-0.63%)
Sep 19, 2014 21.53 21.60 20.54 21.02 104,334 -0.42(-1.97%)
Sep 18, 2014 21.48 21.85 21.26 21.44 41,069 -0.02(-0.09%)
Sep 17, 2014 21.43 22.03 21.43 21.46 44,162 +0.02(+0.09%)
Sep 16, 2014 21.53 21.68 21.38 21.44 24,036 -0.09(-0.44%)
Sep 15, 2014 21.71 21.76 21.39 21.54 17,530 -0.08(-0.35%)
Sep 12, 2014 21.73 21.88 21.56 21.61 18,987 -0.14(-0.65%)
Sep 11, 2014 21.54 21.87 21.54 21.75 29,502 +0.16(+0.74%)
Sep 10, 2014 21.68 21.81 21.50 21.59 35,579 -0.10(-0.48%)
Sep 09, 2014 21.79 21.94 21.68 21.69 89,040 -0.23(-1.03%)
Sep 08, 2014 22.11 22.15 21.77 21.92 26,580 -0.10(-0.47%)
Sep 05, 2014 22.04 22.29 21.94 22.02 24,563 -0.13(-0.59%)
Sep 04, 2014 22.14 22.43 22.04 22.16 25,311 +0.12(+0.55%)
Sep 03, 2014 22.39 22.56 21.85 22.03 56,688 -0.18(-0.80%)
Sep 02, 2014 22.78 22.78 22.11 22.21 26,605 -0.39(-1.71%)
Aug 29, 2014 21.98 22.60 22.60 22.60 34,787 +0.79(+3.62%)
Aug 28, 2014 22.01 22.05 21.71 21.81 48,650 -0.13(-0.60%)
Aug 27, 2014 22.11 22.11 21.80 21.94 59,490 -0.09(-0.43%)
Aug 26, 2014 21.85 22.44 21.85 22.03 21,595 +0.22(+0.99%)
Aug 25, 2014 22.08 22.56 21.68 21.82 25,784 -0.19(-0.85%)
Aug 22, 2014 22.05 22.35 21.88 22.00 25,997 -0.10(-0.47%)
Aug 21, 2014 21.63 22.26 21.41 22.11 34,701 +0.49(+2.26%)
Aug 20, 2014 21.65 21.70 21.55 21.62 32,290 -0.22(-0.99%)
Aug 19, 2014 21.99 21.99 21.58 21.84 39,013 -0.20(-0.90%)
Aug 18, 2014 22.09 22.35 21.70 22.03 34,999 +0.26(+1.21%)
Aug 15, 2014 22.17 22.47 21.60 21.77 31,227 -0.10(-0.47%)
Aug 14, 2014 21.73 21.90 21.64 21.87 34,490 +0.14(+0.65%)
Aug 13, 2014 21.74 22.02 21.56 21.73 33,432 +0.05(+0.22%)
Aug 12, 2014 21.74 21.82 21.45 21.69 35,638 -0.11(-0.52%)
Aug 11, 2014 21.70 21.93 21.50 21.80 41,078 +0.19(+0.87%)
Aug 08, 2014 21.54 21.99 21.32 21.61 35,238 +0.01(+0.04%)
Aug 07, 2014 22.63 22.93 21.32 21.60 51,349 -1.22(-5.35%)
Aug 06, 2014 21.72 23.36 21.72 22.82 33,850 +0.72(+3.27%)
Aug 05, 2014 21.54 22.19 21.54 22.10 27,885 +0.50(+2.30%)
Aug 04, 2014 21.17 21.75 20.88 21.60 44,762 +0.73(+3.51%)
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.