Skip to main content

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

Historical Prices

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.