Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.43 21.62 20.61 21.32 109,331 -0.38(-1.75%)
Jan 30, 2017 22.40 22.40 20.75 21.70 182,571 -0.87(-3.86%)
Jan 27, 2017 22.45 22.99 22.17 22.57 159,458 +0.50(+2.28%)
Jan 26, 2017 21.59 22.56 21.47 22.06 143,650 +0.42(+1.93%)
Jan 25, 2017 21.78 21.88 20.85 21.65 160,296 -0.09(-0.39%)
Jan 24, 2017 22.47 22.98 21.69 21.73 176,682 -0.39(-1.76%)
Jan 23, 2017 22.46 22.74 21.85 22.12 79,692 -0.16(-0.72%)
Jan 20, 2017 22.07 22.66 21.88 22.28 121,984 +0.41(+1.86%)
Jan 19, 2017 23.92 24.58 21.85 21.88 275,995 -2.04(-8.52%)
Jan 18, 2017 22.30 24.27 22.15 23.91 254,293 +1.74(+7.86%)
Jan 17, 2017 23.12 23.64 22.10 22.17 139,299 -1.07(-4.61%)
Jan 13, 2017 23.24 23.24 23.24 0 -1.60(-6.45%)
Jan 12, 2017 25.81 25.81 24.55 24.84 175,523 -1.04(-4.03%)
Jan 11, 2017 26.10 26.46 25.33 25.88 97,490 -0.08(-0.29%)
Jan 10, 2017 23.62 25.99 23.35 25.96 179,322 +2.69(+11.56%)
Jan 09, 2017 23.65 24.81 22.95 23.27 185,710 +0.52(+2.29%)
Jan 06, 2017 23.87 23.91 22.55 22.75 133,988 -1.11(-4.65%)
Jan 05, 2017 24.09 24.63 23.75 23.86 123,365 -0.27(-1.10%)
Jan 04, 2017 23.06 24.23 22.78 24.12 114,462 +1.09(+4.73%)
Jan 03, 2017 23.32 24.01 22.65 23.03 157,080 +0.08(+0.33%)
Dec 30, 2016 22.96 22.96 22.96 0 -0.89(-3.73%)
Dec 29, 2016 24.46 25.32 23.57 23.85 66,919 -0.50(-2.06%)
Dec 28, 2016 25.39 25.94 24.15 24.35 130,162 -0.83(-3.31%)
Dec 27, 2016 24.11 25.50 23.94 25.18 119,065 +1.24(+5.18%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.05(+0.20%)
Dec 22, 2016 24.72 25.27 23.86 23.89 112,144 -0.89(-3.59%)
Dec 21, 2016 24.49 25.23 24.03 24.78 128,829 +0.22(+0.89%)
Dec 20, 2016 24.48 24.91 24.41 24.57 162,246 -0.01(-0.04%)
Dec 19, 2016 25.08 25.43 24.36 24.58 99,318 -0.67(-2.66%)
Dec 16, 2016 26.29 26.98 25.12 25.25 252,262 -0.81(-3.13%)
Dec 15, 2016 25.27 26.31 24.82 26.06 109,860 +0.53(+2.08%)
Dec 14, 2016 25.08 26.91 24.97 25.53 168,883 +0.48(+1.93%)
Dec 13, 2016 25.19 25.65 24.82 25.05 164,625 +0.11(+0.46%)
Dec 12, 2016 24.54 25.93 24.48 24.94 134,651 +0.73(+3.01%)
Dec 09, 2016 25.41 25.90 24.09 24.21 184,466 -1.08(-4.27%)
Dec 08, 2016 26.23 26.76 24.99 25.29 196,413 -0.81(-3.09%)
Dec 07, 2016 26.19 26.63 25.15 26.09 236,515 +0.09(+0.36%)
Dec 06, 2016 26.47 26.74 25.17 26.00 131,185 -0.43(-1.61%)
Dec 05, 2016 24.94 27.16 24.92 26.42 326,438 +1.92(+7.85%)
Dec 02, 2016 23.17 24.93 23.16 24.50 129,924 +1.15(+4.91%)
Dec 01, 2016 23.23 23.97 22.75 23.35 199,770 +0.19(+0.82%)
Nov 30, 2016 24.20 25.29 22.87 23.16 234,485 -0.56(-2.36%)
Nov 29, 2016 23.41 24.47 22.93 23.72 133,973 +0.09(+0.36%)
Nov 28, 2016 24.32 24.79 23.22 23.64 159,637 -0.95(-3.85%)
Nov 25, 2016 25.55 25.55 24.56 24.58 61,521 -0.83(-3.28%)
Nov 23, 2016 25.42 25.42 25.42 0 +0.56(+2.25%)
Nov 22, 2016 21.72 24.93 21.36 24.86 328,159 +3.43(+15.99%)
Nov 21, 2016 21.24 21.68 20.83 21.43 137,680 +0.20(+0.94%)
Nov 18, 2016 21.20 21.53 20.90 21.23 152,724 -0.13(-0.62%)
Nov 17, 2016 21.70 21.98 20.98 21.37 186,528 -0.26(-1.18%)
Nov 16, 2016 22.52 22.52 21.24 21.62 160,111 -0.90(-3.99%)
Nov 15, 2016 22.39 22.72 21.79 22.52 121,375 +0.02(+0.08%)
Nov 14, 2016 21.48 22.61 21.23 22.50 249,941 +1.14(+5.32%)
Nov 11, 2016 20.57 21.42 20.26 21.37 123,281 +0.69(+3.34%)
Nov 10, 2016 19.86 20.85 19.60 20.67 183,118 +1.33(+6.90%)
Nov 09, 2016 17.19 19.95 17.19 19.34 375,928 +2.39(+14.07%)
Nov 08, 2016 16.33 17.63 16.23 16.95 203,739 -0.39(-2.24%)
Nov 07, 2016 18.49 18.67 17.07 17.34 210,446 -0.84(-4.63%)
Nov 04, 2016 17.47 18.69 16.93 18.18 220,406 +0.63(+3.61%)
Nov 03, 2016 18.93 19.64 16.84 17.55 205,369 -3.16(-15.26%)
Nov 02, 2016 20.80 21.30 20.54 20.71 80,533 -0.32(-1.53%)
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.