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 (%)
Nov 30, 2012 18.48 18.83 18.34 18.48 49,746 +0.14(+0.76%)
Nov 29, 2012 17.76 18.58 17.67 18.34 43,031 +0.68(+3.86%)
Nov 28, 2012 17.18 17.69 17.14 17.66 32,029 +0.48(+2.77%)
Nov 27, 2012 17.51 17.51 17.13 17.18 80,188 -0.25(-1.45%)
Nov 26, 2012 17.24 17.49 17.08 17.43 25,481 +0.13(+0.76%)
Nov 23, 2012 17.04 17.30 16.84 17.30 17,214 +0.32(+1.87%)
Nov 21, 2012 16.64 17.03 16.48 16.98 39,598 +0.46(+2.77%)
Nov 20, 2012 16.70 17.01 16.35 16.53 43,759 -0.33(-1.94%)
Nov 19, 2012 16.07 16.95 16.07 16.85 50,104 +1.12(+7.10%)
Nov 16, 2012 15.87 16.13 15.51 15.73 67,135 -0.17(-1.04%)
Nov 15, 2012 16.56 16.56 15.53 15.90 37,816 -0.60(-3.62%)
Nov 14, 2012 16.81 16.93 16.48 16.50 32,919 -0.30(-1.78%)
Nov 13, 2012 16.84 16.93 16.80 16.80 20,037 -0.17(-0.99%)
Nov 12, 2012 16.89 17.03 16.81 16.96 26,776 +0.14(+0.83%)
Nov 09, 2012 16.18 17.16 16.12 16.82 86,518 +0.49(+2.97%)
Nov 08, 2012 17.27 17.27 16.12 16.34 149,200 -0.95(-5.51%)
Nov 07, 2012 17.51 17.51 16.85 17.29 43,218 -0.35(-1.96%)
Nov 06, 2012 17.32 17.74 17.17 17.64 26,413 +0.49(+2.83%)
Nov 05, 2012 16.81 17.36 16.81 17.15 11,791 +0.25(+1.49%)
Nov 02, 2012 17.38 17.68 16.81 16.90 54,593 -0.51(-2.95%)
Nov 01, 2012 16.97 17.43 16.97 17.41 27,973 +0.61(+3.61%)
Oct 31, 2012 17.20 17.33 16.80 16.81 41,760 -0.22(-1.32%)
Oct 26, 2012 16.87 17.03 17.03 17.03 29,990 +0.18(+1.05%)
Oct 25, 2012 16.63 17.26 16.54 16.85 47,174 +0.44(+2.67%)
Oct 24, 2012 16.45 16.50 16.24 16.41 43,947 +0.11(+0.69%)
Oct 23, 2012 16.40 16.48 15.97 16.30 55,921 -0.10(-0.63%)
Oct 19, 2012 16.81 16.81 16.17 16.40 50,014 -0.53(-3.14%)
Oct 18, 2012 17.12 17.24 16.68 16.94 31,668 -0.19(-1.09%)
Oct 17, 2012 17.47 17.56 16.90 17.12 36,611 -0.40(-2.29%)
Oct 16, 2012 16.73 17.96 16.56 17.52 49,021 +1.00(+6.05%)
Oct 15, 2012 16.51 16.67 16.10 16.53 33,183 +0.17(+1.03%)
Oct 12, 2012 16.34 16.45 16.03 16.36 34,267 +0.03(+0.17%)
Oct 11, 2012 16.45 16.57 16.32 16.33 28,379 -0.01(-0.06%)
Oct 10, 2012 16.22 16.39 16.16 16.34 16,469 +0.12(+0.75%)
Oct 09, 2012 15.93 16.46 15.93 16.22 22,070 +0.25(+1.58%)
Oct 08, 2012 15.97 16.31 15.93 15.97 19,689 -0.19(-1.16%)
Oct 05, 2012 16.39 16.57 16.01 16.15 23,205 -0.07(-0.46%)
Oct 04, 2012 16.11 16.41 15.90 16.23 28,854 +0.21(+1.34%)
Oct 03, 2012 15.97 16.21 15.93 16.01 43,274 +0.00(+0.00%)
Oct 02, 2012 16.22 16.25 15.87 16.01 49,713 -0.09(-0.58%)
Oct 01, 2012 15.96 16.66 15.96 16.11 30,789 +0.35(+2.19%)
Sep 28, 2012 16.02 16.12 15.76 15.76 24,366 -0.25(-1.57%)
Sep 27, 2012 16.21 16.21 15.87 16.01 32,727 -0.07(-0.41%)
Sep 26, 2012 16.43 16.52 15.77 16.08 58,216 -0.26(-1.60%)
Sep 25, 2012 17.06 17.06 16.32 16.34 40,525 -0.56(-3.31%)
Sep 24, 2012 16.71 17.15 16.66 16.90 44,454 +0.14(+0.84%)
Sep 21, 2012 17.00 17.04 16.69 16.76 84,052 +0.07(+0.39%)
Sep 20, 2012 16.67 17.01 16.36 16.69 40,337 -0.13(-0.78%)
Sep 19, 2012 16.71 17.05 16.67 16.82 79,007 +0.09(+0.56%)
Sep 18, 2012 16.95 16.95 16.62 16.73 32,682 -0.26(-1.54%)
Sep 17, 2012 17.36 17.39 16.62 16.99 67,150 -0.20(-1.14%)
Sep 14, 2012 16.49 17.93 16.49 17.19 148,154 +0.92(+5.68%)
Sep 13, 2012 15.65 16.71 15.62 16.26 64,805 +0.65(+4.19%)
Sep 12, 2012 15.86 15.94 15.33 15.61 29,831 -0.19(-1.18%)
Sep 11, 2012 15.60 15.83 14.48 15.80 88,093 +0.26(+1.68%)
Sep 10, 2012 15.52 16.08 15.45 15.54 38,215 -0.04(-0.24%)
Sep 07, 2012 14.74 15.78 14.74 15.57 54,087 +0.91(+6.24%)
Sep 06, 2012 14.69 14.84 14.56 14.66 77,230 +0.15(+1.03%)
Sep 05, 2012 14.70 14.70 14.40 14.51 33,782 -0.12(-0.83%)
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.