Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

46.07 -0.96 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.07 16.60 15.93 16.42 145,116 +0.33(+2.06%)
Mar 30, 2016 16.12 16.60 15.85 16.09 88,940 -0.02(-0.12%)
Mar 29, 2016 15.40 16.17 15.09 16.10 110,888 +0.58(+3.73%)
Mar 28, 2016 15.82 15.90 15.04 15.53 38,652 -0.29(-1.86%)
Mar 24, 2016 14.74 15.82 15.82 15.82 65,160 +0.85(+5.70%)
Mar 23, 2016 15.35 15.71 14.96 14.97 58,058 -0.50(-3.25%)
Mar 22, 2016 15.21 15.68 15.15 15.47 47,487 +0.06(+0.37%)
Mar 21, 2016 15.69 16.04 15.10 15.41 101,214 -0.60(-3.73%)
Mar 18, 2016 15.35 16.03 15.35 16.01 135,443 +0.79(+5.17%)
Mar 17, 2016 14.47 15.43 14.02 15.22 105,287 +0.82(+5.66%)
Mar 16, 2016 14.05 14.63 13.94 14.41 59,228 +0.33(+2.36%)
Mar 15, 2016 14.41 14.41 13.91 14.07 53,147 -0.56(-3.82%)
Mar 14, 2016 14.09 15.17 13.67 14.63 61,904 +0.59(+4.19%)
Mar 11, 2016 14.12 14.21 13.78 14.05 45,778 +0.12(+0.89%)
Mar 10, 2016 13.52 14.13 12.91 13.92 76,377 +0.42(+3.09%)
Mar 09, 2016 14.14 14.20 12.80 13.51 61,515 -0.61(-4.30%)
Mar 08, 2016 14.48 14.61 13.76 14.11 140,969 -0.46(-3.12%)
Mar 07, 2016 12.94 14.71 12.94 14.57 204,270 +1.70(+13.19%)
Mar 04, 2016 12.70 13.63 12.66 12.87 121,393 +0.30(+2.42%)
Mar 03, 2016 11.83 13.04 11.83 12.57 70,706 +0.70(+5.92%)
Mar 02, 2016 10.80 12.28 10.80 11.86 62,842 +1.08(+10.03%)
Mar 01, 2016 10.28 10.80 10.10 10.78 68,011 +0.62(+6.06%)
Feb 29, 2016 10.35 10.40 10.07 10.17 85,688 -0.10(-1.02%)
Feb 26, 2016 9.939 10.40 9.883 10.27 52,906 +0.50(+5.15%)
Feb 25, 2016 9.267 9.920 9.002 9.769 91,432 -0.36(-3.55%)
Feb 24, 2016 10.17 10.46 9.598 10.13 88,681 -0.04(-0.37%)
Feb 23, 2016 10.29 10.87 9.920 10.17 187,610 -0.13(-1.29%)
Feb 22, 2016 10.65 11.21 10.29 10.30 80,600 -0.18(-1.72%)
Feb 19, 2016 10.25 10.70 10.18 10.48 47,265 +0.14(+1.37%)
Feb 18, 2016 10.57 10.85 10.07 10.34 41,395 -0.21(-1.97%)
Feb 17, 2016 10.55 11.02 10.54 10.54 39,090 +0.12(+1.18%)
Feb 16, 2016 10.25 10.54 10.06 10.42 28,331 +0.21(+2.04%)
Feb 12, 2016 9.684 10.21 10.21 10.21 55,040 +0.71(+7.47%)
Feb 11, 2016 8.917 9.816 8.917 9.504 41,158 +0.43(+4.69%)
Feb 10, 2016 9.362 9.660 9.059 9.078 29,991 -0.25(-2.64%)
Feb 09, 2016 9.466 9.636 9.002 9.324 28,365 -0.27(-2.86%)
Feb 08, 2016 9.807 9.835 9.277 9.598 31,306 -0.27(-2.78%)
Feb 05, 2016 10.15 10.34 10.13 9.873 51,680 -0.26(-2.52%)
Feb 04, 2016 9.172 10.51 9.172 10.13 46,322 +1.01(+11.11%)
Feb 03, 2016 8.727 9.314 8.642 9.116 94,638 +0.53(+6.17%)
Feb 02, 2016 8.576 8.794 7.977 8.586 47,817 -0.16(-1.84%)
Feb 01, 2016 8.699 8.869 8.254 8.746 42,009 -0.09(-1.07%)
Jan 29, 2016 7.951 8.955 7.951 8.841 79,795 +0.85(+10.66%)
Jan 28, 2016 7.970 8.027 7.790 7.989 46,549 +0.15(+1.93%)
Jan 27, 2016 8.065 8.235 7.753 7.838 54,178 -0.27(-3.27%)
Jan 26, 2016 7.961 8.131 7.639 8.103 124,894 +0.26(+3.26%)
Jan 25, 2016 8.122 8.207 7.819 7.847 55,569 -0.23(-2.81%)
Jan 22, 2016 8.169 8.264 7.970 8.074 49,333 +0.13(+1.67%)
Jan 21, 2016 8.302 8.472 7.904 7.942 84,742 -0.32(-3.89%)
Jan 20, 2016 8.036 8.349 7.554 8.264 92,661 +0.06(+0.69%)
Jan 19, 2016 8.784 8.784 7.951 8.207 95,377 -0.57(-6.47%)
Jan 15, 2016 8.529 8.775 8.775 8.775 130,046 +0.06(+0.65%)
Jan 14, 2016 8.907 9.078 8.582 8.718 64,831 -0.22(-2.44%)
Jan 13, 2016 9.239 9.504 8.841 8.936 79,339 -0.16(-1.77%)
Jan 12, 2016 9.314 9.371 8.604 9.097 123,160 -0.07(-0.72%)
Jan 11, 2016 10.08 10.08 9.078 9.163 98,636 -0.90(-8.94%)
Jan 08, 2016 10.41 10.64 9.996 10.06 58,843 -0.34(-3.28%)
Jan 07, 2016 10.77 10.98 10.29 10.40 63,865 -0.63(-5.75%)
Jan 06, 2016 10.74 11.33 10.74 11.04 59,754 +0.00(+0.00%)
Jan 05, 2016 11.01 11.10 10.81 11.04 46,903 -0.07(-0.60%)
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.