Olympic Steel Inc (NQ: ZEUS )

70.66 +0.48 (+0.68%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.66 18.87 18.03 18.06 227,179 -0.58(-3.13%)
Oct 30, 2017 18.69 19.12 18.33 18.65 85,955 -0.08(-0.41%)
Oct 27, 2017 18.41 18.89 18.24 18.72 69,438 +0.25(+1.35%)
Oct 26, 2017 18.82 18.96 18.41 18.47 50,735 -0.26(-1.38%)
Oct 25, 2017 19.13 19.13 18.17 18.73 78,095 -0.42(-2.20%)
Oct 24, 2017 18.65 19.78 18.60 19.15 146,635 +0.51(+2.72%)
Oct 23, 2017 18.90 18.90 18.48 18.65 58,529 -0.26(-1.37%)
Oct 20, 2017 19.13 19.42 18.84 18.90 67,448 -0.01(-0.05%)
Oct 19, 2017 18.94 19.04 18.35 18.91 99,115 -0.15(-0.80%)
Oct 18, 2017 19.29 19.58 18.81 19.07 77,451 -0.20(-1.04%)
Oct 17, 2017 19.71 20.09 19.20 19.27 135,215 -0.43(-2.19%)
Oct 16, 2017 20.12 20.22 19.52 19.70 84,217 -0.34(-1.72%)
Oct 13, 2017 20.00 20.32 19.70 20.04 89,789 +0.37(+1.90%)
Oct 12, 2017 19.88 20.30 19.64 19.67 131,811 -0.23(-1.15%)
Oct 11, 2017 19.74 20.38 19.69 19.90 120,105 +0.19(+0.97%)
Oct 10, 2017 19.90 20.37 19.19 19.71 90,202 -0.13(-0.68%)
Oct 09, 2017 20.16 20.23 19.37 19.84 108,482 -0.28(-1.38%)
Oct 06, 2017 20.33 20.38 19.75 20.12 67,952 -0.37(-1.82%)
Oct 05, 2017 20.62 20.88 20.29 20.49 96,770 -0.02(-0.09%)
Oct 04, 2017 20.84 21.23 20.46 20.51 70,599 -0.33(-1.58%)
Oct 03, 2017 21.69 21.69 20.46 20.84 152,160 -0.64(-2.96%)
Oct 02, 2017 21.04 21.57 20.97 21.48 118,487 +0.43(+2.05%)
Sep 29, 2017 20.97 21.47 20.61 21.05 137,039 +0.21(+1.01%)
Sep 28, 2017 19.54 20.94 19.33 20.84 171,615 +1.42(+7.29%)
Sep 27, 2017 18.92 19.64 18.62 19.42 84,560 +0.64(+3.41%)
Sep 26, 2017 18.94 18.98 18.71 18.78 58,254 -0.15(-0.81%)
Sep 25, 2017 18.81 19.55 18.76 18.93 112,238 +0.13(+0.71%)
Sep 22, 2017 18.51 18.98 18.35 18.80 96,575 +0.19(+1.03%)
Sep 21, 2017 19.71 20.06 18.49 18.61 201,263 -1.24(-6.27%)
Sep 20, 2017 19.41 20.28 19.11 19.85 177,839 +0.44(+2.27%)
Sep 19, 2017 18.74 19.85 18.43 19.41 128,870 +0.56(+2.99%)
Sep 18, 2017 18.07 19.07 18.01 18.85 177,090 +0.65(+3.58%)
Sep 15, 2017 17.56 18.27 17.56 18.20 244,394 +0.60(+3.43%)
Sep 14, 2017 17.74 17.81 17.49 17.59 81,682 -0.23(-1.29%)
Sep 13, 2017 17.56 17.99 17.51 17.82 75,212 +0.13(+0.76%)
Sep 12, 2017 17.35 17.96 17.17 17.69 89,806 +0.23(+1.32%)
Sep 11, 2017 17.60 17.73 17.20 17.46 103,376 -0.04(-0.22%)
Sep 08, 2017 18.45 18.45 17.29 17.50 219,662 -0.96(-5.18%)
Sep 07, 2017 17.30 18.45 17.12 18.45 212,529 +1.21(+6.99%)
Sep 06, 2017 17.10 17.58 17.10 17.25 73,931 +0.23(+1.35%)
Sep 05, 2017 17.49 17.75 16.81 17.02 101,787 -0.45(-2.57%)
Sep 01, 2017 17.52 17.64 17.25 17.47 160,649 +0.01(+0.05%)
Aug 31, 2017 17.45 17.65 16.96 17.46 133,435 +0.15(+0.88%)
Aug 30, 2017 16.87 17.39 16.87 17.31 183,135 +0.47(+2.78%)
Aug 29, 2017 16.44 17.11 16.25 16.84 116,311 +0.27(+1.61%)
Aug 28, 2017 16.53 16.89 16.45 16.57 112,011 +0.17(+1.05%)
Aug 25, 2017 16.56 16.58 15.84 16.40 202,033 -0.01(-0.06%)
Aug 24, 2017 16.65 16.99 16.31 16.41 174,764 -0.13(-0.81%)
Aug 23, 2017 16.32 16.90 16.19 16.54 161,053 +0.05(+0.29%)
Aug 22, 2017 16.09 16.60 15.98 16.49 105,456 +0.51(+3.17%)
Aug 21, 2017 16.46 16.66 15.88 15.99 132,089 -0.32(-1.93%)
Aug 18, 2017 16.09 16.33 15.85 16.30 146,080 +0.10(+0.59%)
Aug 17, 2017 16.77 17.01 16.10 16.21 171,306 -0.77(-4.56%)
Aug 16, 2017 16.33 17.32 16.33 16.98 287,653 +0.82(+5.09%)
Aug 15, 2017 16.36 16.73 16.02 16.16 156,990 -0.22(-1.34%)
Aug 14, 2017 16.62 16.70 16.25 16.38 110,890 +0.01(+0.06%)
Aug 11, 2017 17.11 17.15 16.32 16.37 166,434 -0.71(-4.14%)
Aug 10, 2017 17.15 17.31 16.84 17.08 209,161 -0.22(-1.27%)
Aug 09, 2017 17.48 17.48 17.11 17.30 90,887 +0.02(+0.11%)
Aug 08, 2017 17.30 18.09 16.82 17.28 190,766 -0.02(-0.11%)
Aug 07, 2017 17.40 17.63 16.94 17.30 171,630 +0.21(+1.23%)
Aug 04, 2017 17.11 16.57 17.09 162,165 +0.18(+1.07%)
Aug 03, 2017 16.37 17.31 16.15 16.90 292,719 +0.17(+1.03%)
Aug 02, 2017 16.43 16.79 16.26 16.73 180,966 +0.23(+1.39%)
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.