Olympic Steel Inc (NQ: ZEUS )

39.58 +1.04 (+2.70%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.77 18.96 17.81 18.49 191,585 -0.23(-1.22%)
Jun 29, 2017 18.33 19.18 18.15 18.72 304,082 +0.41(+2.23%)
Jun 28, 2017 17.46 18.70 17.27 18.31 161,871 +1.08(+6.28%)
Jun 27, 2017 17.34 18.34 17.18 17.23 374,082 +0.00(+0.00%)
Jun 26, 2017 17.72 18.11 16.95 17.23 223,619 -0.47(-2.68%)
Jun 23, 2017 17.74 17.70 287,012 +0.79(+4.66%)
Jun 22, 2017 16.61 17.01 16.44 16.92 158,278 +0.36(+2.18%)
Jun 21, 2017 16.68 17.13 16.17 16.55 129,062 -0.05(-0.29%)
Jun 20, 2017 16.33 16.65 15.80 16.60 187,357 +0.18(+1.10%)
Jun 19, 2017 16.09 17.13 15.96 16.42 262,793 +0.48(+3.04%)
Jun 16, 2017 16.14 16.36 15.60 15.94 315,375 -0.37(-2.27%)
Jun 15, 2017 16.26 16.59 15.74 16.31 367,802 -0.30(-1.83%)
Jun 14, 2017 17.92 17.94 16.24 16.61 301,786 -1.33(-7.41%)
Jun 13, 2017 18.02 18.36 17.75 17.94 232,864 +0.00(+0.00%)
Jun 12, 2017 17.66 18.49 17.52 17.94 222,843 +0.26(+1.45%)
Jun 09, 2017 17.66 18.39 17.32 17.68 246,104 +0.08(+0.43%)
Jun 08, 2017 16.26 17.99 16.00 17.61 291,030 +1.28(+7.85%)
Jun 07, 2017 16.88 17.13 16.11 16.33 304,331 -0.51(-3.04%)
Jun 06, 2017 16.58 16.99 16.15 16.84 172,262 +0.15(+0.91%)
Jun 05, 2017 16.23 17.16 16.15 16.69 281,904 +0.43(+2.63%)
Jun 02, 2017 16.42 16.78 15.80 16.26 250,099 -0.13(-0.81%)
Jun 01, 2017 15.67 16.49 15.43 16.39 289,250 +0.76(+4.86%)
May 31, 2017 15.94 16.06 15.03 15.63 358,635 -0.24(-1.50%)
May 30, 2017 15.80 16.14 15.31 15.87 253,642 -0.05(-0.30%)
May 26, 2017 16.40 16.44 15.81 15.92 235,772 -0.41(-2.50%)
May 25, 2017 16.63 17.12 16.12 16.33 283,509 -0.22(-1.32%)
May 24, 2017 17.23 17.72 16.47 16.54 398,507 -0.64(-3.70%)
May 23, 2017 16.55 17.40 16.17 17.18 378,080 +0.72(+4.38%)
May 22, 2017 16.61 16.99 16.31 16.46 208,481 -0.09(-0.52%)
May 19, 2017 16.48 16.90 16.02 16.54 334,924 +0.40(+2.47%)
May 18, 2017 16.13 16.48 15.66 16.15 323,058 -0.22(-1.33%)
May 17, 2017 16.82 17.31 16.05 16.36 235,015 -0.85(-4.96%)
May 16, 2017 17.21 17.50 16.75 17.22 308,626 +0.08(+0.44%)
May 15, 2017 16.44 17.33 16.02 17.14 332,067 +0.98(+6.04%)
May 12, 2017 16.69 16.90 16.00 16.17 347,832 -0.77(-4.53%)
May 11, 2017 17.30 17.49 16.67 16.93 249,885 -0.43(-2.46%)
May 10, 2017 17.37 17.58 16.87 17.36 330,583 +0.09(+0.49%)
May 09, 2017 17.64 17.73 17.07 17.27 371,092 -0.06(-0.33%)
May 08, 2017 18.22 18.54 17.09 17.33 335,297 -0.70(-3.89%)
May 05, 2017 17.66 18.28 17.26 18.03 379,716 +0.37(+2.09%)
May 04, 2017 18.49 18.67 17.37 17.66 381,279 -1.59(-8.27%)
May 03, 2017 19.95 20.44 18.80 19.26 336,484 -1.22(-5.97%)
May 02, 2017 21.81 22.21 20.42 20.48 409,713 -1.33(-6.09%)
May 01, 2017 21.61 22.76 21.51 21.81 458,316 +0.43(+2.00%)
Apr 28, 2017 20.37 22.64 20.07 21.38 718,278 +3.15(+17.26%)
Apr 27, 2017 18.68 18.68 17.44 18.23 402,792 -0.61(-3.22%)
Apr 26, 2017 18.11 19.04 17.72 18.84 148,996 +0.41(+2.21%)
Apr 25, 2017 18.22 18.62 17.86 18.43 195,242 +0.47(+2.64%)
Apr 24, 2017 17.92 18.50 17.72 17.96 186,949 +0.41(+2.32%)
Apr 21, 2017 17.40 17.64 17.05 17.55 171,882 +0.30(+1.76%)
Apr 20, 2017 16.39 17.41 16.39 17.25 285,845 +1.03(+6.37%)
Apr 19, 2017 16.48 16.76 16.00 16.21 201,458 -0.13(-0.81%)
Apr 18, 2017 16.27 16.74 15.97 16.35 108,667 -0.11(-0.69%)
Apr 17, 2017 17.30 17.30 16.00 16.46 292,963 -0.70(-4.09%)
Apr 13, 2017 17.45 17.72 16.77 17.16 297,071 -0.26(-1.47%)
Apr 12, 2017 18.51 18.51 17.18 17.42 212,559 -1.31(-6.99%)
Apr 11, 2017 17.65 18.95 17.48 18.73 226,119 +1.06(+6.01%)
Apr 10, 2017 18.36 18.44 17.40 17.66 157,854 -0.67(-3.67%)
Apr 07, 2017 17.14 18.70 17.06 18.34 272,899 +1.07(+6.20%)
Apr 06, 2017 17.39 17.51 16.66 17.27 281,352 -0.10(-0.60%)
Apr 05, 2017 18.38 19.04 17.19 17.37 183,222 -0.87(-4.78%)
Apr 04, 2017 17.73 18.36 17.59 18.24 170,616 +0.58(+3.27%)
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.