Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.58 20.58 20.58 0 -0.20(-0.97%)
Dec 28, 2017 20.97 20.97 20.58 20.78 59,917 -0.12(-0.60%)
Dec 27, 2017 21.29 21.42 20.65 20.91 61,739 -0.35(-1.67%)
Dec 26, 2017 21.22 21.58 21.08 21.26 52,597 +0.05(+0.23%)
Dec 22, 2017 21.55 21.60 21.08 21.21 75,791 -0.35(-1.64%)
Dec 21, 2017 21.26 21.89 21.18 21.57 134,922 +0.32(+1.49%)
Dec 20, 2017 21.48 21.64 21.14 21.25 86,486 -0.01(-0.05%)
Dec 19, 2017 20.72 21.61 20.71 21.26 105,227 +0.55(+2.64%)
Dec 18, 2017 20.88 21.23 20.56 20.71 144,127 +0.16(+0.79%)
Dec 15, 2017 20.57 20.89 20.35 20.55 320,022 +0.05(+0.23%)
Dec 14, 2017 20.80 21.00 20.28 20.50 110,784 -0.29(-1.38%)
Dec 13, 2017 20.20 20.89 20.09 20.79 68,279 +0.64(+3.18%)
Dec 12, 2017 20.59 20.73 19.96 20.15 91,097 -0.43(-2.09%)
Dec 11, 2017 19.91 20.70 19.83 20.58 112,642 +0.76(+3.82%)
Dec 08, 2017 19.70 20.09 19.52 19.82 89,505 +0.26(+1.32%)
Dec 07, 2017 19.33 20.07 19.33 19.57 88,878 +0.24(+1.24%)
Dec 06, 2017 19.68 20.17 19.25 19.33 155,800 -0.35(-1.80%)
Dec 05, 2017 20.11 21.15 19.57 19.68 111,581 -0.42(-2.10%)
Dec 04, 2017 20.35 20.58 20.02 20.10 199,408 +0.23(+1.16%)
Dec 01, 2017 20.11 20.11 19.23 19.87 294,242 +0.79(+4.17%)
Nov 30, 2017 18.94 19.45 18.73 19.08 129,378 +0.22(+1.17%)
Nov 29, 2017 18.51 19.39 18.35 18.86 106,114 +0.35(+1.91%)
Nov 28, 2017 18.57 18.67 18.22 18.50 74,774 -0.03(-0.15%)
Nov 27, 2017 18.62 18.88 18.39 18.53 54,339 -0.10(-0.51%)
Nov 24, 2017 19.12 19.37 18.43 18.63 89,427 -0.44(-2.31%)
Nov 22, 2017 18.90 19.59 18.89 19.07 163,279 +0.21(+1.12%)
Nov 21, 2017 18.88 19.58 18.82 18.86 104,296 +0.01(+0.05%)
Nov 20, 2017 18.50 18.89 18.42 18.85 67,095 +0.35(+1.91%)
Nov 17, 2017 18.23 18.64 18.18 18.49 113,362 +0.18(+0.99%)
Nov 16, 2017 18.51 18.68 18.16 18.31 57,875 -0.10(-0.52%)
Nov 15, 2017 17.78 18.54 17.32 18.41 135,628 +0.41(+2.29%)
Nov 14, 2017 18.25 18.54 17.48 18.00 145,475 -0.40(-2.18%)
Nov 13, 2017 18.50 19.07 18.26 18.40 120,640 -0.16(-0.88%)
Nov 10, 2017 18.53 19.10 18.32 18.56 59,165 +0.01(+0.05%)
Nov 09, 2017 18.67 18.89 17.77 18.55 85,160 -0.49(-2.56%)
Nov 08, 2017 19.13 19.94 18.06 19.04 161,169 +1.39(+7.86%)
Nov 07, 2017 18.13 18.48 17.51 17.65 254,409 -0.45(-2.48%)
Nov 06, 2017 18.70 18.72 17.98 18.10 90,268 -0.53(-2.82%)
Nov 03, 2017 18.74 18.74 18.37 18.63 115,092 -0.13(-0.71%)
Nov 02, 2017 18.50 19.10 18.32 18.76 173,373 +0.25(+1.34%)
Nov 01, 2017 18.37 19.52 18.17 18.51 144,289 +0.45(+2.49%)
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%)
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.