Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.05 22.67 22.05 22.19 89,750 +0.27(+1.23%)
May 30, 2018 21.49 22.13 21.47 21.92 74,680 +0.50(+2.33%)
May 29, 2018 21.69 21.95 21.38 21.42 68,510 -0.41(-1.89%)
May 25, 2018 21.83 21.83 21.83 0 -0.34(-1.51%)
May 24, 2018 22.16 22.55 21.90 22.17 59,605 -0.01(-0.04%)
May 23, 2018 22.23 22.38 22.06 22.18 65,529 -0.13(-0.60%)
May 22, 2018 22.18 22.77 22.16 22.31 72,310 +0.19(+0.87%)
May 21, 2018 22.44 22.47 21.96 22.12 66,584 -0.21(-0.94%)
May 18, 2018 21.91 22.59 21.89 22.33 108,059 +0.52(+2.37%)
May 17, 2018 21.36 22.09 21.36 21.82 92,889 +0.49(+2.29%)
May 16, 2018 21.23 21.52 21.16 21.33 95,002 +0.16(+0.77%)
May 15, 2018 21.14 21.52 20.98 21.16 129,706 -0.11(-0.50%)
May 14, 2018 21.37 21.58 20.99 21.27 139,869 -0.04(-0.18%)
May 11, 2018 21.33 21.56 21.22 21.31 90,986 +0.08(+0.36%)
May 10, 2018 20.94 21.45 20.77 21.23 86,237 +0.42(+2.03%)
May 09, 2018 20.46 21.00 20.30 20.81 145,091 +0.40(+1.97%)
May 08, 2018 20.92 21.12 20.37 20.41 124,374 -0.63(-3.01%)
May 07, 2018 20.91 21.37 20.45 21.04 138,719 +0.04(+0.18%)
May 04, 2018 22.02 22.16 20.81 21.00 157,475 -1.07(-4.86%)
May 03, 2018 21.44 22.58 21.21 22.07 122,162 +0.05(+0.22%)
May 02, 2018 21.08 22.53 21.08 22.03 154,686 +0.97(+4.60%)
May 01, 2018 22.46 22.46 20.93 21.06 196,669 -1.42(-6.31%)
Apr 30, 2018 22.63 23.00 22.20 22.48 171,033 -0.14(-0.64%)
Apr 27, 2018 22.78 22.78 22.10 22.62 90,782 -0.11(-0.46%)
Apr 26, 2018 22.63 23.16 22.56 22.73 62,234 +0.12(+0.55%)
Apr 25, 2018 22.10 22.72 21.92 22.60 42,121 +0.44(+1.99%)
Apr 24, 2018 22.29 22.51 21.62 22.16 102,480 -0.03(-0.13%)
Apr 23, 2018 22.14 22.31 21.78 22.19 56,899 -0.11(-0.47%)
Apr 20, 2018 22.46 22.74 22.06 22.29 56,562 -0.28(-1.23%)
Apr 19, 2018 22.46 22.97 22.01 22.57 72,088 +0.11(+0.47%)
Apr 18, 2018 22.57 23.26 22.46 22.47 148,385 +0.05(+0.21%)
Apr 17, 2018 21.47 22.55 21.47 22.42 151,704 +1.10(+5.17%)
Apr 16, 2018 21.13 21.38 20.64 21.32 63,008 +0.42(+2.02%)
Apr 13, 2018 21.32 21.32 20.74 20.89 60,294 -0.30(-1.40%)
Apr 12, 2018 20.67 21.33 20.51 21.19 102,564 +0.65(+3.17%)
Apr 11, 2018 20.61 21.00 20.18 20.54 81,624 -0.23(-1.11%)
Apr 10, 2018 20.42 20.93 20.32 20.77 64,588 +0.72(+3.59%)
Apr 09, 2018 19.97 20.34 19.53 20.05 90,865 +0.20(+1.01%)
Apr 06, 2018 20.49 20.76 19.49 19.85 129,304 -0.84(-4.08%)
Apr 05, 2018 20.08 20.75 20.08 20.69 82,279 +0.71(+3.55%)
Apr 04, 2018 19.18 20.09 18.93 19.98 117,271 +0.45(+2.31%)
Apr 03, 2018 19.53 20.22 19.31 19.53 109,583 +0.31(+1.60%)
Apr 02, 2018 19.60 19.96 19.07 19.23 104,653 -0.43(-2.19%)
Mar 29, 2018 19.66 19.66 19.66 0 +0.55(+2.86%)
Mar 28, 2018 19.36 19.65 18.93 19.11 118,557 -0.30(-1.53%)
Mar 27, 2018 19.68 19.91 19.30 19.41 102,465 -0.16(-0.83%)
Mar 26, 2018 20.13 20.13 19.17 19.57 105,436 +0.40(+2.10%)
Mar 23, 2018 19.89 20.37 19.17 19.17 141,926 -0.62(-3.15%)
Mar 22, 2018 20.93 21.06 19.77 19.79 159,759 -1.41(-6.65%)
Mar 21, 2018 20.59 21.62 20.59 21.20 93,823 +0.68(+3.32%)
Mar 20, 2018 20.99 21.44 20.42 20.52 136,276 -0.39(-1.88%)
Mar 19, 2018 21.23 21.27 20.43 20.91 147,127 -0.52(-2.41%)
Mar 16, 2018 21.12 21.73 20.94 21.43 225,045 +0.28(+1.31%)
Mar 15, 2018 21.35 21.54 21.01 21.15 109,078 -0.18(-0.85%)
Mar 14, 2018 22.04 22.22 21.09 21.34 217,300 -0.59(-2.71%)
Mar 13, 2018 22.39 22.62 21.86 21.93 154,923 -0.35(-1.55%)
Mar 12, 2018 21.74 22.50 21.65 22.28 162,236 +0.45(+2.06%)
Mar 09, 2018 21.42 21.84 21.02 21.82 230,159 +0.61(+2.89%)
Mar 08, 2018 22.02 22.05 21.01 21.21 214,648 -0.80(-3.61%)
Mar 07, 2018 21.18 22.45 21.18 22.01 251,050 +0.60(+2.82%)
Mar 06, 2018 20.76 21.64 20.53 21.40 208,955 +0.69(+3.33%)
Mar 05, 2018 19.97 22.08 19.94 20.71 451,345 +0.73(+3.67%)
Mar 02, 2018 22.03 22.34 19.31 19.98 523,753 -2.36(-10.58%)
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.