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 (%)
Nov 30, 2017 18.94 19.45 18.73 19.08 129,387 +0.22(+1.17%)
Nov 29, 2017 18.51 19.39 18.34 18.86 106,121 +0.35(+1.91%)
Nov 28, 2017 18.57 18.67 18.21 18.50 74,779 -0.03(-0.15%)
Nov 27, 2017 18.62 18.87 18.39 18.53 54,342 -0.10(-0.51%)
Nov 24, 2017 19.12 19.37 18.42 18.63 89,433 -0.44(-2.31%)
Nov 22, 2017 18.90 19.59 18.88 19.07 163,291 +0.21(+1.12%)
Nov 21, 2017 18.87 19.58 18.82 18.86 104,303 +0.01(+0.05%)
Nov 20, 2017 18.50 18.88 18.42 18.85 67,100 +0.35(+1.91%)
Nov 17, 2017 18.23 18.64 18.18 18.49 113,369 +0.18(+0.99%)
Nov 16, 2017 18.51 18.68 18.16 18.31 57,879 -0.10(-0.52%)
Nov 15, 2017 17.77 18.54 17.32 18.41 135,637 +0.41(+2.29%)
Nov 14, 2017 18.25 18.54 17.48 17.99 145,485 -0.40(-2.18%)
Nov 13, 2017 18.50 19.07 18.26 18.40 120,648 -0.16(-0.88%)
Nov 10, 2017 18.53 19.09 18.32 18.56 59,169 +0.01(+0.05%)
Nov 09, 2017 18.66 18.88 17.76 18.55 85,166 -0.49(-2.56%)
Nov 08, 2017 19.13 19.94 18.06 19.04 161,180 +1.39(+7.86%)
Nov 07, 2017 18.13 18.47 17.51 17.65 254,426 -0.45(-2.48%)
Nov 06, 2017 18.70 18.72 17.98 18.10 90,274 -0.53(-2.83%)
Nov 03, 2017 18.74 18.74 18.37 18.63 115,100 -0.13(-0.71%)
Nov 02, 2017 18.50 19.09 18.32 18.76 173,385 +0.25(+1.34%)
Nov 01, 2017 18.37 19.52 18.17 18.51 144,299 +0.45(+2.49%)
Oct 31, 2017 18.65 18.87 18.03 18.06 227,195 -0.58(-3.13%)
Oct 30, 2017 18.69 19.12 18.33 18.64 85,961 -0.08(-0.41%)
Oct 27, 2017 18.41 18.88 18.24 18.72 69,442 +0.25(+1.35%)
Oct 26, 2017 18.82 18.96 18.41 18.47 50,738 -0.26(-1.38%)
Oct 25, 2017 19.13 19.13 18.17 18.73 78,101 -0.42(-2.20%)
Oct 24, 2017 18.64 19.78 18.60 19.15 146,645 +0.51(+2.72%)
Oct 23, 2017 18.90 18.90 18.48 18.64 58,533 -0.26(-1.37%)
Oct 20, 2017 19.13 19.41 18.84 18.90 67,453 -0.01(-0.05%)
Oct 19, 2017 18.94 19.04 18.35 18.91 99,122 -0.15(-0.80%)
Oct 18, 2017 19.29 19.58 18.81 19.07 77,456 -0.20(-1.04%)
Oct 17, 2017 19.71 20.09 19.20 19.27 135,224 -0.43(-2.19%)
Oct 16, 2017 20.12 20.22 19.52 19.70 84,222 -0.34(-1.72%)
Oct 13, 2017 20.00 20.32 19.70 20.04 89,795 +0.37(+1.90%)
Oct 12, 2017 19.88 20.30 19.64 19.67 131,820 -0.23(-1.15%)
Oct 11, 2017 19.74 20.38 19.69 19.90 120,113 +0.19(+0.97%)
Oct 10, 2017 19.90 20.37 19.19 19.71 90,208 -0.13(-0.67%)
Oct 09, 2017 20.16 20.23 19.37 19.84 108,490 -0.28(-1.38%)
Oct 06, 2017 20.33 20.38 19.75 20.12 67,957 -0.37(-1.82%)
Oct 05, 2017 20.62 20.88 20.29 20.49 96,777 -0.02(-0.09%)
Oct 04, 2017 20.84 21.23 20.46 20.51 70,604 -0.33(-1.58%)
Oct 03, 2017 21.69 21.69 20.46 20.84 152,170 -0.64(-2.96%)
Oct 02, 2017 21.04 21.57 20.97 21.48 118,495 +0.43(+2.05%)
Sep 29, 2017 20.97 21.47 20.61 21.05 137,048 +0.21(+1.01%)
Sep 28, 2017 19.53 20.94 19.33 20.84 171,627 +1.42(+7.29%)
Sep 27, 2017 18.92 19.64 18.62 19.42 84,566 +0.64(+3.41%)
Sep 26, 2017 18.94 18.97 18.71 18.78 58,258 -0.15(-0.81%)
Sep 25, 2017 18.81 19.54 18.76 18.93 112,246 +0.13(+0.71%)
Sep 22, 2017 18.51 18.98 18.35 18.80 96,581 +0.19(+1.03%)
Sep 21, 2017 19.71 20.06 18.49 18.61 201,277 -1.24(-6.26%)
Sep 20, 2017 19.41 20.28 19.11 19.85 177,851 +0.44(+2.27%)
Sep 19, 2017 18.74 19.85 18.43 19.41 128,879 +0.56(+2.99%)
Sep 18, 2017 18.07 19.07 18.00 18.85 177,103 +0.65(+3.58%)
Sep 15, 2017 17.55 18.27 17.55 18.20 244,411 +0.60(+3.43%)
Sep 14, 2017 17.74 17.81 17.49 17.59 81,687 -0.23(-1.29%)
Sep 13, 2017 17.56 17.98 17.51 17.82 75,217 +0.13(+0.76%)
Sep 12, 2017 17.35 17.96 17.17 17.69 89,812 +0.23(+1.32%)
Sep 11, 2017 17.60 17.73 17.20 17.46 103,383 -0.04(-0.22%)
Sep 08, 2017 18.45 18.45 17.29 17.50 219,677 -0.96(-5.18%)
Sep 07, 2017 17.30 18.45 17.11 18.45 212,544 +1.21(+6.99%)
Sep 06, 2017 17.09 17.58 17.09 17.25 73,936 +0.23(+1.35%)
Sep 05, 2017 17.49 17.75 16.81 17.02 101,794 -0.45(-2.57%)
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.