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 (%)
Jul 29, 2016 27.26 27.39 26.58 27.28 125,260 +0.14(+0.53%)
Jul 28, 2016 27.79 28.23 27.05 27.14 105,416 -0.54(-1.96%)
Jul 27, 2016 27.61 28.05 27.01 27.68 105,690 +0.33(+1.22%)
Jul 26, 2016 25.83 27.51 25.27 27.35 108,041 +1.54(+5.98%)
Jul 25, 2016 26.23 26.62 25.78 25.81 111,584 -0.31(-1.20%)
Jul 22, 2016 26.37 27.47 25.89 26.12 60,101 -0.33(-1.26%)
Jul 21, 2016 25.64 27.36 25.40 26.45 144,695 +0.13(+0.51%)
Jul 20, 2016 26.60 26.81 25.50 26.32 124,261 -0.44(-1.64%)
Jul 19, 2016 29.56 29.56 26.75 26.76 145,240 -2.87(-9.67%)
Jul 18, 2016 28.57 29.69 28.52 29.62 115,012 +0.82(+2.84%)
Jul 15, 2016 28.25 28.81 28.07 28.81 226,505 +0.77(+2.75%)
Jul 14, 2016 28.32 28.51 27.96 28.04 73,301 -0.24(-0.84%)
Jul 13, 2016 28.07 28.37 27.44 28.27 152,849 +0.33(+1.19%)
Jul 12, 2016 28.21 28.47 27.85 27.94 135,220 -0.02(-0.07%)
Jul 11, 2016 27.53 28.30 27.36 27.96 187,773 +0.60(+2.19%)
Jul 08, 2016 27.04 27.84 26.58 27.36 117,290 +0.78(+2.94%)
Jul 07, 2016 26.82 27.11 26.39 26.58 96,123 +0.72(+2.80%)
Jul 05, 2016 26.36 26.41 25.37 25.86 186,568 -0.58(-2.20%)
Jul 01, 2016 25.99 26.44 26.44 26.44 220,177 +0.44(+1.68%)
Jun 30, 2016 25.44 26.16 25.29 26.00 211,311 +0.67(+2.63%)
Jun 29, 2016 25.05 25.51 24.51 25.33 155,249 +0.74(+3.02%)
Jun 28, 2016 24.07 24.81 24.00 24.59 155,315 +0.97(+4.11%)
Jun 27, 2016 24.57 24.64 23.44 23.62 199,064 -1.11(-4.50%)
Jun 24, 2016 23.94 24.76 23.53 24.73 318,738 -0.36(-1.44%)
Jun 23, 2016 24.27 25.22 23.99 25.09 116,780 +1.25(+5.23%)
Jun 22, 2016 24.07 24.07 23.81 23.85 111,400 -0.27(-1.11%)
Jun 21, 2016 24.65 24.65 23.61 24.11 127,302 -0.56(-2.28%)
Jun 20, 2016 24.74 25.56 24.60 24.67 147,752 +0.43(+1.77%)
Jun 17, 2016 24.83 25.08 24.16 24.25 227,829 -0.42(-1.70%)
Jun 16, 2016 24.27 24.86 23.62 24.67 162,996 +0.37(+1.53%)
Jun 15, 2016 24.65 24.94 24.21 24.29 154,889 +0.02(+0.08%)
Jun 14, 2016 24.38 24.75 24.16 24.27 165,048 -0.16(-0.66%)
Jun 13, 2016 24.01 24.78 23.56 24.44 114,308 -0.07(-0.27%)
Jun 10, 2016 24.94 25.03 24.26 24.50 184,218 -0.56(-2.24%)
Jun 09, 2016 25.11 25.41 24.16 25.07 172,475 -0.12(-0.49%)
Jun 08, 2016 23.28 25.60 23.28 25.19 281,878 +1.86(+7.96%)
Jun 07, 2016 23.27 23.65 23.03 23.33 123,423 +0.05(+0.20%)
Jun 06, 2016 23.31 23.70 22.60 23.28 267,544 +0.10(+0.41%)
Jun 03, 2016 23.32 23.37 23.09 23.19 169,955 -0.12(-0.53%)
Jun 02, 2016 23.01 23.32 22.77 23.31 122,295 +0.21(+0.91%)
Jun 01, 2016 22.48 23.21 21.63 23.10 183,221 +0.53(+2.36%)
May 31, 2016 22.65 23.40 22.38 22.57 309,210 +0.10(+0.42%)
May 27, 2016 22.65 22.48 22.48 22.48 118,387 -0.11(-0.51%)
May 26, 2016 23.25 23.41 22.46 22.59 143,022 -0.47(-2.02%)
May 25, 2016 22.97 23.82 22.97 23.06 176,392 -0.05(-0.21%)
May 24, 2016 22.72 23.37 22.28 23.10 169,945 +0.46(+2.02%)
May 23, 2016 21.13 22.72 20.93 22.65 145,990 +1.49(+7.06%)
May 20, 2016 21.56 21.83 21.02 21.15 126,746 -0.24(-1.11%)
May 19, 2016 21.38 21.70 20.88 21.39 119,754 -0.18(-0.84%)
May 18, 2016 21.29 21.96 21.25 21.57 100,757 +0.07(+0.31%)
May 17, 2016 21.13 21.96 21.07 21.51 165,943 +0.48(+2.26%)
May 16, 2016 20.55 21.50 20.55 21.03 215,658 +0.34(+1.66%)
May 13, 2016 20.79 21.75 20.48 20.69 137,376 -0.17(-0.82%)
May 12, 2016 21.82 22.35 20.40 20.86 142,045 -0.76(-3.52%)
May 11, 2016 21.08 22.04 20.88 21.62 214,396 +0.53(+2.53%)
May 10, 2016 20.24 21.15 20.06 21.09 138,426 +0.98(+4.87%)
May 09, 2016 21.20 21.61 20.10 20.11 160,128 -1.18(-5.54%)
May 06, 2016 20.49 21.84 20.46 21.29 156,892 +0.65(+3.13%)
May 05, 2016 20.89 21.53 20.61 20.64 143,907 -0.05(-0.23%)
May 04, 2016 19.78 20.97 19.78 20.69 165,000 +0.90(+4.57%)
May 03, 2016 22.72 23.35 19.75 19.78 199,922 -3.09(-13.51%)
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.