Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.94 20.82 19.94 20.78 37,568 +0.92(+4.62%)
Dec 28, 2012 20.04 20.15 19.24 19.86 22,690 -0.31(-1.53%)
Dec 27, 2012 20.18 20.41 19.69 20.17 27,597 -0.03(-0.14%)
Dec 26, 2012 20.29 20.39 20.04 20.20 23,338 -0.11(-0.55%)
Dec 24, 2012 19.97 20.39 19.90 20.31 25,100 +0.13(+0.65%)
Dec 21, 2012 20.23 20.25 19.68 20.18 171,686 -0.15(-0.74%)
Dec 20, 2012 20.01 20.51 19.79 20.33 47,579 +0.37(+1.83%)
Dec 19, 2012 19.85 20.22 19.64 19.97 55,630 +0.08(+0.42%)
Dec 18, 2012 19.12 19.92 19.12 19.88 77,255 +0.92(+4.84%)
Dec 17, 2012 18.72 19.07 18.61 18.96 55,837 +0.44(+2.38%)
Dec 14, 2012 18.11 18.69 18.11 18.52 39,243 +0.41(+2.28%)
Dec 13, 2012 17.95 18.37 17.95 18.11 15,430 +0.07(+0.36%)
Dec 12, 2012 17.90 18.44 17.90 18.04 35,472 +0.21(+1.16%)
Dec 11, 2012 17.77 18.14 17.68 17.84 25,681 +0.30(+1.71%)
Dec 10, 2012 17.10 17.70 17.10 17.54 19,931 +0.39(+2.30%)
Dec 07, 2012 17.31 17.31 16.98 17.14 18,196 +0.04(+0.22%)
Dec 06, 2012 17.47 17.47 16.97 17.11 57,145 -0.22(-1.30%)
Dec 05, 2012 18.14 18.14 17.27 17.33 82,713 -0.62(-3.45%)
Dec 04, 2012 18.36 18.62 17.60 17.95 50,412 -0.58(-3.14%)
Nov 30, 2012 18.53 18.89 18.39 18.53 49,603 +0.14(+0.76%)
Nov 29, 2012 17.81 18.63 17.72 18.39 42,908 +0.68(+3.86%)
Nov 28, 2012 17.23 17.74 17.19 17.71 31,937 +0.48(+2.77%)
Nov 27, 2012 17.56 17.56 17.18 17.23 79,957 -0.25(-1.45%)
Nov 26, 2012 17.29 17.54 17.13 17.48 25,408 +0.13(+0.76%)
Nov 23, 2012 17.09 17.35 16.89 17.35 17,164 +0.32(+1.87%)
Nov 21, 2012 16.69 17.08 16.53 17.03 39,484 +0.46(+2.77%)
Nov 20, 2012 16.75 17.06 16.40 16.57 43,633 -0.33(-1.94%)
Nov 19, 2012 16.11 17.00 16.11 16.90 49,960 +1.12(+7.10%)
Nov 16, 2012 15.92 16.18 15.55 15.78 66,942 -0.17(-1.04%)
Nov 15, 2012 16.61 16.61 15.57 15.95 37,707 -0.60(-3.62%)
Nov 14, 2012 16.85 16.97 16.53 16.55 32,824 -0.30(-1.78%)
Nov 13, 2012 16.89 16.98 16.84 16.84 19,979 -0.17(-0.99%)
Nov 12, 2012 16.94 17.08 16.85 17.01 26,699 +0.14(+0.83%)
Nov 09, 2012 16.23 17.21 16.17 16.87 86,269 +0.49(+2.97%)
Nov 08, 2012 17.32 17.32 16.17 16.39 148,771 -0.96(-5.51%)
Nov 07, 2012 17.56 17.56 16.90 17.34 43,094 -0.35(-1.96%)
Nov 06, 2012 17.37 17.79 17.22 17.69 26,337 +0.49(+2.83%)
Nov 05, 2012 16.85 17.41 16.85 17.20 11,757 +0.25(+1.49%)
Nov 02, 2012 17.43 17.73 16.85 16.95 54,436 -0.52(-2.95%)
Nov 01, 2012 17.02 17.48 17.02 17.46 27,892 +0.61(+3.61%)
Oct 31, 2012 17.25 17.38 16.84 16.85 41,639 -0.22(-1.32%)
Oct 26, 2012 16.92 17.08 17.08 17.08 29,903 +0.18(+1.05%)
Oct 25, 2012 16.68 17.31 16.59 16.90 47,038 +0.44(+2.67%)
Oct 24, 2012 16.50 16.55 16.28 16.46 43,820 +0.11(+0.69%)
Oct 23, 2012 16.45 16.53 16.02 16.35 55,760 -0.10(-0.63%)
Oct 19, 2012 16.85 16.85 16.22 16.45 49,870 -0.53(-3.14%)
Oct 18, 2012 17.17 17.28 16.73 16.99 31,577 -0.19(-1.09%)
Oct 17, 2012 17.52 17.61 16.95 17.17 36,506 -0.40(-2.29%)
Oct 16, 2012 16.78 18.02 16.61 17.57 48,880 +1.00(+6.04%)
Oct 15, 2012 16.55 16.72 16.14 16.57 33,088 +0.17(+1.03%)
Oct 12, 2012 16.39 16.50 16.08 16.40 34,169 +0.03(+0.17%)
Oct 11, 2012 16.50 16.62 16.37 16.38 28,297 -0.01(-0.06%)
Oct 10, 2012 16.26 16.43 16.21 16.39 16,422 +0.12(+0.75%)
Oct 09, 2012 15.97 16.50 15.97 16.26 22,007 +0.25(+1.58%)
Oct 08, 2012 16.01 16.36 15.97 16.01 19,632 -0.19(-1.16%)
Oct 05, 2012 16.43 16.62 16.06 16.20 23,139 -0.07(-0.46%)
Oct 04, 2012 16.16 16.46 15.95 16.27 28,771 +0.22(+1.34%)
Oct 03, 2012 16.01 16.25 15.97 16.06 43,150 +0.00(+0.00%)
Oct 02, 2012 16.26 16.29 15.92 16.06 49,570 -0.09(-0.58%)
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.