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 (%)
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%)
Aug 01, 2011 24.70 25.06 24.05 24.19 61,205 -0.09(-0.38%)
Jul 29, 2011 23.91 24.76 23.47 24.29 78,001 +0.33(+1.36%)
Jul 28, 2011 24.10 24.57 23.91 23.96 27,725 -0.07(-0.31%)
Jul 27, 2011 25.63 25.63 23.91 24.04 69,590 -1.44(-5.65%)
Jul 26, 2011 26.63 27.13 25.40 25.48 57,622 -1.04(-3.92%)
Jul 25, 2011 26.47 27.10 25.80 26.52 65,193 -0.23(-0.87%)
Jul 22, 2011 26.96 27.02 26.45 26.75 52,189 +0.30(+1.12%)
Jul 21, 2011 25.95 26.56 25.95 26.45 57,164 +0.55(+2.12%)
Jul 20, 2011 26.14 26.49 25.72 25.90 39,083 -0.15(-0.57%)
Jul 19, 2011 25.54 26.13 25.54 26.05 32,522 +0.73(+2.90%)
Jul 18, 2011 25.36 25.47 24.70 25.32 36,522 -0.01(-0.04%)
Jul 15, 2011 25.32 25.77 25.15 25.33 46,888 +0.14(+0.55%)
Jul 14, 2011 26.02 26.05 24.92 25.19 52,451 -0.33(-1.27%)
Jul 13, 2011 25.92 26.05 25.04 25.51 30,033 +0.54(+2.16%)
Jul 12, 2011 24.82 25.41 24.82 24.97 38,081 +0.07(+0.30%)
Jul 11, 2011 25.13 25.58 24.82 24.90 39,552 -0.87(-3.39%)
Jul 08, 2011 25.73 25.85 24.79 25.77 66,546 +0.23(+0.91%)
Jul 07, 2011 25.44 25.69 25.05 25.54 45,137 +0.42(+1.66%)
Jul 06, 2011 25.56 25.56 24.93 25.12 35,257 -0.53(-2.06%)
Jul 05, 2011 25.61 25.79 25.30 25.65 26,822 -0.04(-0.14%)
Jul 01, 2011 25.60 25.95 25.41 25.69 35,032 +0.12(+0.47%)
Jun 30, 2011 25.31 25.67 25.27 25.57 39,640 +0.43(+1.70%)
Jun 29, 2011 24.68 25.22 24.44 25.14 54,693 +0.51(+2.07%)
Jun 28, 2011 24.32 24.65 24.25 24.63 35,718 +0.42(+1.75%)
Jun 27, 2011 23.94 24.29 23.79 24.21 49,278 +0.26(+1.07%)
Jun 24, 2011 24.24 24.44 23.88 23.95 142,152 -0.20(-0.85%)
Jun 23, 2011 23.83 24.25 23.26 24.16 47,068 +0.00(+0.00%)
Jun 22, 2011 24.42 24.66 23.96 24.16 79,524 -0.46(-1.85%)
Jun 21, 2011 24.30 24.83 24.30 24.61 45,328 +0.46(+1.92%)
Jun 20, 2011 23.77 24.15 23.00 24.15 74,997 +0.81(+3.46%)
Jun 17, 2011 23.47 23.72 23.13 23.34 79,028 +0.06(+0.24%)
Jun 16, 2011 23.59 23.82 23.13 23.28 49,657 -0.24(-1.03%)
Jun 15, 2011 23.79 24.09 23.30 23.52 38,460 -0.62(-2.58%)
Jun 14, 2011 23.98 24.43 23.60 24.15 66,217 +0.59(+2.48%)
Jun 13, 2011 24.30 24.30 23.08 23.56 153,739 -0.70(-2.87%)
Jun 10, 2011 24.99 24.99 24.18 24.26 89,206 -0.93(-3.69%)
Jun 09, 2011 25.59 25.78 25.10 25.19 71,205 -0.35(-1.38%)
Jun 08, 2011 25.67 26.06 25.42 25.54 87,829 -0.20(-0.76%)
Jun 07, 2011 25.80 26.10 25.49 25.74 59,307 +0.41(+1.61%)
Jun 06, 2011 25.78 26.02 25.11 25.33 125,295 +0.14(+0.55%)
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.