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

Olympic Steel Inc (NQ: ZEUS )

47.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2015 9.279 9.279 8.852 9.043 44,575 -0.17(-1.85%)
Oct 29, 2015 9.364 9.638 8.873 9.213 31,265 -0.23(-2.40%)
Oct 28, 2015 8.929 9.468 8.778 9.440 146,911 +0.50(+5.60%)
Oct 27, 2015 9.364 9.364 8.769 8.939 117,866 -0.46(-4.92%)
Oct 26, 2015 9.903 9.959 9.392 9.402 67,015 -0.53(-5.33%)
Oct 23, 2015 9.553 10.06 9.553 9.931 74,028 +0.45(+4.79%)
Oct 22, 2015 9.515 10.03 9.307 9.477 127,133 +0.02(+0.20%)
Oct 21, 2015 9.043 9.525 8.929 9.458 125,460 +0.48(+5.37%)
Oct 20, 2015 9.288 9.354 8.920 8.977 52,070 -0.31(-3.36%)
Oct 19, 2015 10.06 10.06 9.213 9.288 130,345 -0.77(-7.70%)
Oct 16, 2015 10.99 10.99 9.997 10.06 79,735 -0.94(-8.58%)
Oct 15, 2015 10.49 11.09 10.31 11.01 49,111 +0.52(+4.95%)
Oct 14, 2015 10.73 10.85 10.37 10.49 87,964 -0.27(-2.55%)
Oct 13, 2015 10.54 10.85 10.27 10.76 80,368 +0.15(+1.42%)
Oct 12, 2015 11.40 11.40 10.53 10.61 62,130 -0.77(-6.73%)
Oct 09, 2015 11.42 11.72 11.33 11.38 124,257 -0.14(-1.23%)
Oct 08, 2015 11.71 11.73 11.23 11.52 69,910 -0.23(-1.93%)
Oct 07, 2015 11.63 11.91 11.25 11.75 198,282 +0.19(+1.64%)
Oct 06, 2015 10.97 11.71 10.72 11.56 120,267 +0.64(+5.89%)
Oct 05, 2015 9.931 11.45 9.931 10.91 152,511 +1.16(+11.92%)
Oct 02, 2015 9.354 9.808 9.251 9.751 77,924 +0.35(+3.72%)
Oct 01, 2015 9.506 9.893 9.165 9.402 131,139 +0.00(+0.00%)
Sep 30, 2015 9.354 9.534 9.165 9.402 98,333 +0.14(+1.53%)
Sep 29, 2015 9.373 9.515 9.090 9.260 112,469 -0.03(-0.31%)
Sep 28, 2015 9.440 9.440 9.184 9.288 115,113 -0.14(-1.50%)
Sep 25, 2015 9.440 9.619 8.873 9.430 198,438 +0.10(+1.11%)
Sep 24, 2015 8.939 9.468 8.754 9.326 166,611 +0.34(+3.79%)
Sep 23, 2015 9.581 9.581 8.759 8.986 207,687 -0.60(-6.31%)
Sep 22, 2015 9.695 9.723 9.222 9.591 193,644 -0.12(-1.26%)
Sep 21, 2015 10.45 10.49 9.487 9.714 148,282 -0.97(-9.11%)
Sep 18, 2015 11.56 11.68 10.40 10.69 119,289 -1.03(-8.79%)
Sep 17, 2015 11.51 12.22 11.34 11.72 95,836 +0.24(+2.06%)
Sep 16, 2015 11.17 11.52 11.10 11.48 37,406 +0.39(+3.49%)
Sep 15, 2015 10.98 11.15 10.48 11.09 51,207 +0.19(+1.73%)
Sep 14, 2015 10.93 11.11 10.77 10.90 157,697 +0.00(+0.00%)
Sep 11, 2015 11.05 11.35 10.76 10.90 84,155 -0.15(-1.37%)
Sep 10, 2015 11.45 11.46 10.94 11.06 94,747 -0.43(-3.78%)
Sep 09, 2015 11.97 11.97 11.26 11.49 93,101 -0.26(-2.25%)
Sep 08, 2015 12.10 12.14 11.59 11.75 80,389 -0.04(-0.32%)
Sep 04, 2015 12.06 11.79 11.79 11.79 57,995 -0.35(-2.88%)
Sep 03, 2015 12.16 12.57 11.93 12.14 53,238 +0.04(+0.31%)
Sep 02, 2015 11.81 12.26 11.67 12.10 97,459 +0.29(+2.48%)
Sep 01, 2015 12.05 12.24 11.66 11.81 107,930 -0.43(-3.47%)
Aug 31, 2015 12.09 12.43 11.82 12.24 61,900 +0.14(+1.17%)
Aug 28, 2015 11.77 12.45 11.77 12.09 73,881 +0.26(+2.24%)
Aug 27, 2015 11.91 12.14 11.69 11.83 89,990 +0.04(+0.32%)
Aug 26, 2015 11.79 12.44 11.51 11.79 100,312 +0.25(+2.21%)
Aug 25, 2015 12.38 12.38 11.43 11.54 112,469 -0.31(-2.63%)
Aug 24, 2015 10.93 12.31 10.54 11.85 186,084 +0.71(+6.35%)
Aug 21, 2015 11.08 11.28 10.79 11.14 67,561 -0.12(-1.09%)
Aug 20, 2015 11.60 11.60 11.11 11.26 97,333 -0.36(-3.08%)
Aug 19, 2015 11.99 11.99 11.38 11.62 58,138 -0.42(-3.45%)
Aug 18, 2015 12.18 12.25 12.01 12.04 54,628 -0.21(-1.69%)
Aug 17, 2015 12.20 12.32 11.85 12.25 53,067 +0.07(+0.54%)
Aug 14, 2015 11.37 12.29 11.37 12.18 70,569 +0.74(+6.43%)
Aug 13, 2015 12.16 12.24 11.22 11.44 71,011 -0.80(-6.55%)
Aug 12, 2015 12.10 12.45 11.73 12.25 92,727 +0.04(+0.31%)
Aug 11, 2015 12.01 12.30 11.46 12.21 77,586 -0.04(-0.31%)
Aug 10, 2015 11.93 12.38 11.59 12.25 149,213 +0.30(+2.53%)
Aug 07, 2015 11.37 12.36 11.37 11.94 220,966 +0.39(+3.35%)
Aug 06, 2015 6.066 11.79 6.038 11.56 388,589 +0.19(+1.66%)
Aug 05, 2015 11.41 11.86 11.21 11.37 116,484 -0.04(-0.33%)
Aug 04, 2015 11.28 11.53 11.18 11.41 159,315 +0.05(+0.42%)
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.