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

Olympic Steel Inc (NQ: ZEUS )

50.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2015 10.84 10.96 10.96 10.96 76,380 +0.16(+1.49%)
Dec 30, 2015 10.64 10.94 10.54 10.80 38,778 +0.13(+1.24%)
Dec 29, 2015 10.24 10.72 10.15 10.67 44,463 +0.52(+5.13%)
Dec 28, 2015 10.51 10.62 10.05 10.15 52,833 -0.50(-4.71%)
Dec 24, 2015 10.83 10.65 10.65 10.65 36,446 -0.18(-1.66%)
Dec 23, 2015 10.72 11.14 10.56 10.83 112,438 +0.18(+1.69%)
Dec 22, 2015 9.920 10.66 9.826 10.65 56,637 +0.78(+7.86%)
Dec 21, 2015 9.002 9.882 8.879 9.873 118,942 +0.83(+9.21%)
Dec 18, 2015 9.125 9.362 8.889 9.040 286,400 -0.09(-1.04%)
Dec 17, 2015 8.974 9.172 8.765 9.135 80,036 +0.09(+1.05%)
Dec 16, 2015 8.557 9.068 8.500 9.040 174,751 +0.29(+3.35%)
Dec 15, 2015 9.627 9.769 8.595 8.746 86,435 -0.79(-8.24%)
Dec 14, 2015 9.551 9.939 9.456 9.532 82,666 -0.07(-0.69%)
Dec 11, 2015 9.712 9.844 9.475 9.598 68,407 -0.34(-3.43%)
Dec 10, 2015 9.721 10.10 9.627 9.939 117,503 +0.21(+2.14%)
Dec 09, 2015 9.579 10.17 9.504 9.731 71,407 +0.15(+1.58%)
Dec 08, 2015 10.01 10.01 9.456 9.579 66,877 -0.55(-5.42%)
Dec 07, 2015 10.73 10.80 10.04 10.13 52,520 -0.73(-6.71%)
Dec 04, 2015 10.60 10.88 10.45 10.86 47,088 +0.24(+2.23%)
Dec 03, 2015 10.79 10.89 10.34 10.62 63,322 -0.09(-0.88%)
Dec 02, 2015 10.69 10.88 10.42 10.72 48,783 -0.01(-0.09%)
Dec 01, 2015 10.63 10.96 10.52 10.72 86,449 +0.07(+0.62%)
Nov 30, 2015 10.49 10.86 10.41 10.66 53,217 +0.21(+1.99%)
Nov 27, 2015 10.58 10.60 10.35 10.45 25,865 -0.16(-1.52%)
Nov 25, 2015 10.57 10.61 10.61 10.61 23,812 +0.05(+0.45%)
Nov 24, 2015 10.13 10.57 9.893 10.56 32,919 +0.44(+4.39%)
Nov 23, 2015 10.19 10.51 10.04 10.12 63,037 -0.03(-0.28%)
Nov 20, 2015 10.46 10.47 10.10 10.15 67,884 -0.26(-2.45%)
Nov 19, 2015 10.71 11.04 10.38 10.40 81,857 -0.39(-3.59%)
Nov 18, 2015 10.45 10.88 10.37 10.79 69,845 +0.45(+4.39%)
Nov 17, 2015 10.32 10.68 9.940 10.34 106,632 +0.03(+0.28%)
Nov 16, 2015 10.16 10.35 9.846 10.31 54,894 +0.10(+1.02%)
Nov 13, 2015 9.997 10.44 9.926 10.20 52,426 +0.17(+1.70%)
Nov 12, 2015 10.24 10.26 9.931 10.03 69,174 -0.36(-3.45%)
Nov 11, 2015 10.81 11.34 10.26 10.39 49,187 -0.38(-3.51%)
Nov 10, 2015 10.37 10.95 10.20 10.77 109,219 +0.41(+3.92%)
Nov 09, 2015 9.921 10.49 9.836 10.37 93,163 +0.44(+4.48%)
Nov 06, 2015 9.062 9.969 9.043 9.921 127,314 +0.78(+8.58%)
Nov 05, 2015 9.893 9.893 8.977 9.137 129,480 -0.76(-7.64%)
Nov 04, 2015 10.15 10.15 9.647 9.893 85,912 -0.14(-1.41%)
Nov 03, 2015 9.269 10.09 9.269 10.03 135,964 +0.77(+8.26%)
Nov 02, 2015 9.043 9.392 9.043 9.269 43,575 +0.23(+2.51%)
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%)
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.