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 (%)
Feb 29, 2016 10.35 10.40 10.07 10.17 85,694 -0.10(-1.02%)
Feb 26, 2016 9.939 10.40 9.882 10.27 52,910 +0.50(+5.15%)
Feb 25, 2016 9.266 9.919 9.001 9.768 91,438 -0.36(-3.55%)
Feb 24, 2016 10.17 10.46 9.598 10.13 88,687 -0.04(-0.37%)
Feb 23, 2016 10.29 10.87 9.919 10.17 187,623 -0.13(-1.29%)
Feb 22, 2016 10.65 11.21 10.29 10.30 80,606 -0.18(-1.72%)
Feb 19, 2016 10.25 10.70 10.18 10.48 47,269 +0.14(+1.37%)
Feb 18, 2016 10.57 10.85 10.07 10.34 41,398 -0.21(-1.97%)
Feb 17, 2016 10.55 11.02 10.53 10.54 39,092 +0.12(+1.18%)
Feb 16, 2016 10.25 10.54 10.06 10.42 28,333 +0.21(+2.04%)
Feb 12, 2016 9.683 10.21 10.21 10.21 55,043 +0.71(+7.47%)
Feb 11, 2016 8.916 9.815 8.916 9.503 41,161 +0.43(+4.69%)
Feb 10, 2016 9.361 9.659 9.058 9.077 29,993 -0.25(-2.64%)
Feb 09, 2016 9.465 9.636 9.001 9.323 28,367 -0.27(-2.86%)
Feb 08, 2016 9.806 9.834 9.276 9.598 31,308 -0.27(-2.78%)
Feb 05, 2016 10.15 10.34 10.13 9.872 51,684 -0.26(-2.52%)
Feb 04, 2016 9.172 10.51 9.172 10.13 46,325 +1.01(+11.11%)
Feb 03, 2016 8.727 9.314 8.642 9.115 94,644 +0.53(+6.17%)
Feb 02, 2016 8.575 8.793 7.976 8.585 47,820 -0.16(-1.84%)
Feb 01, 2016 8.698 8.869 8.254 8.746 42,011 -0.09(-1.07%)
Jan 29, 2016 7.951 8.954 7.951 8.840 79,800 +0.85(+10.66%)
Jan 28, 2016 7.970 8.026 7.790 7.989 46,552 +0.15(+1.93%)
Jan 27, 2016 8.064 8.235 7.752 7.837 54,181 -0.27(-3.27%)
Jan 26, 2016 7.960 8.131 7.638 8.102 124,903 +0.26(+3.26%)
Jan 25, 2016 8.121 8.206 7.818 7.847 55,573 -0.23(-2.81%)
Jan 22, 2016 8.168 8.263 7.970 8.074 49,336 +0.13(+1.67%)
Jan 21, 2016 8.301 8.471 7.903 7.941 84,748 -0.32(-3.89%)
Jan 20, 2016 8.036 8.348 7.553 8.263 92,668 +0.06(+0.69%)
Jan 19, 2016 8.784 8.784 7.951 8.206 95,384 -0.57(-6.47%)
Jan 15, 2016 8.528 8.774 8.774 8.774 130,055 +0.06(+0.65%)
Jan 14, 2016 8.907 9.077 8.582 8.717 64,835 -0.22(-2.44%)
Jan 13, 2016 9.238 9.503 8.840 8.935 79,344 -0.16(-1.77%)
Jan 12, 2016 9.314 9.371 8.604 9.096 123,169 -0.07(-0.72%)
Jan 11, 2016 10.08 10.08 9.077 9.162 98,643 -0.90(-8.94%)
Jan 08, 2016 10.41 10.64 9.995 10.06 58,847 -0.34(-3.28%)
Jan 07, 2016 10.77 10.98 10.29 10.40 63,869 -0.63(-5.75%)
Jan 06, 2016 10.74 11.33 10.74 11.04 59,759 +0.00(+0.00%)
Jan 05, 2016 11.01 11.10 10.80 11.04 46,906 -0.07(-0.60%)
Jan 04, 2016 10.61 11.20 10.15 11.10 78,774 +0.14(+1.29%)
Dec 31, 2015 10.84 10.96 10.96 10.96 76,385 +0.16(+1.49%)
Dec 30, 2015 10.64 10.94 10.54 10.80 38,781 +0.13(+1.24%)
Dec 29, 2015 10.24 10.71 10.15 10.67 44,466 +0.52(+5.13%)
Dec 28, 2015 10.51 10.62 10.05 10.15 52,836 -0.50(-4.71%)
Dec 24, 2015 10.83 10.65 10.65 10.65 36,449 -0.18(-1.66%)
Dec 23, 2015 10.72 11.14 10.56 10.83 112,445 +0.18(+1.69%)
Dec 22, 2015 9.919 10.66 9.825 10.65 56,641 +0.78(+7.86%)
Dec 21, 2015 9.001 9.882 8.878 9.872 118,950 +0.83(+9.21%)
Dec 18, 2015 9.124 9.361 8.888 9.039 286,420 -0.09(-1.04%)
Dec 17, 2015 8.973 9.172 8.765 9.134 80,041 +0.09(+1.05%)
Dec 16, 2015 8.557 9.068 8.500 9.039 174,763 +0.29(+3.35%)
Dec 15, 2015 9.626 9.768 8.594 8.746 86,441 -0.79(-8.24%)
Dec 14, 2015 9.550 9.938 9.456 9.531 82,672 -0.07(-0.69%)
Dec 11, 2015 9.711 9.844 9.475 9.598 68,411 -0.34(-3.43%)
Dec 10, 2015 9.721 10.10 9.626 9.938 117,511 +0.21(+2.14%)
Dec 09, 2015 9.579 10.17 9.503 9.730 71,412 +0.15(+1.58%)
Dec 08, 2015 10.01 10.01 9.456 9.579 66,882 -0.55(-5.42%)
Dec 07, 2015 10.73 10.79 10.04 10.13 52,524 -0.73(-6.71%)
Dec 04, 2015 10.60 10.88 10.45 10.86 47,091 +0.24(+2.23%)
Dec 03, 2015 10.79 10.88 10.34 10.62 63,326 -0.09(-0.88%)
Dec 02, 2015 10.69 10.88 10.42 10.71 48,787 -0.01(-0.09%)
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.