Olympic Steel Inc (NQ: ZEUS )

39.37 +0.83 (+2.15%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.33 17.53 16.85 17.34 134,329 +0.15(+0.88%)
Aug 30, 2017 16.75 17.28 16.75 17.19 184,363 +0.47(+2.78%)
Aug 29, 2017 16.33 16.99 16.15 16.73 117,090 +0.27(+1.61%)
Aug 28, 2017 16.42 16.77 16.34 16.46 112,762 +0.17(+1.05%)
Aug 25, 2017 16.45 16.47 15.74 16.29 203,387 -0.01(-0.06%)
Aug 24, 2017 16.54 16.88 16.20 16.30 175,936 -0.13(-0.81%)
Aug 23, 2017 16.21 16.79 16.09 16.43 162,132 +0.05(+0.29%)
Aug 22, 2017 15.99 16.49 15.87 16.38 106,163 +0.50(+3.17%)
Aug 21, 2017 16.35 16.55 15.78 15.88 132,975 -0.31(-1.93%)
Aug 18, 2017 15.99 16.22 15.75 16.19 147,059 +0.09(+0.59%)
Aug 17, 2017 16.66 16.90 15.99 16.10 172,454 -0.77(-4.56%)
Aug 16, 2017 16.22 17.20 16.22 16.87 289,581 +0.82(+5.09%)
Aug 15, 2017 16.25 16.62 15.91 16.05 158,043 -0.22(-1.34%)
Aug 14, 2017 16.51 16.59 16.15 16.27 111,633 +0.01(+0.06%)
Aug 11, 2017 17.00 17.04 16.21 16.26 167,549 -0.70(-4.14%)
Aug 10, 2017 17.04 17.19 16.73 16.96 210,564 -0.22(-1.27%)
Aug 09, 2017 17.36 17.36 17.00 17.18 91,496 +0.02(+0.11%)
Aug 08, 2017 17.18 17.97 16.71 17.16 192,045 -0.02(-0.11%)
Aug 07, 2017 17.29 17.51 16.83 17.18 172,781 +0.21(+1.23%)
Aug 04, 2017 17.00 16.46 16.97 163,252 +0.18(+1.07%)
Aug 03, 2017 16.26 17.19 16.04 16.79 294,681 +0.17(+1.03%)
Aug 02, 2017 16.32 16.68 16.16 16.62 182,179 +0.23(+1.39%)
Aug 01, 2017 16.36 16.66 16.00 16.39 169,589 +0.17(+1.05%)
Jul 31, 2017 16.36 16.62 16.03 16.22 163,998 -0.06(-0.35%)
Jul 28, 2017 16.60 16.60 15.95 16.28 183,761 -0.49(-2.94%)
Jul 27, 2017 16.94 16.97 16.38 16.77 138,532 +0.04(+0.23%)
Jul 26, 2017 17.20 17.52 16.49 16.74 177,232 -0.42(-2.44%)
Jul 25, 2017 17.11 17.68 17.00 17.15 194,932 +0.28(+1.63%)
Jul 24, 2017 16.56 16.90 16.34 16.88 250,125 +0.21(+1.25%)
Jul 21, 2017 17.30 17.30 16.50 16.67 219,969 -0.55(-3.20%)
Jul 20, 2017 17.50 16.94 17.22 127,456 -0.27(-1.52%)
Jul 19, 2017 17.53 17.69 16.73 17.49 254,315 -0.35(-1.97%)
Jul 18, 2017 18.52 18.52 17.76 17.84 178,534 -0.71(-3.84%)
Jul 17, 2017 18.13 18.92 18.09 18.55 146,697 +0.47(+2.57%)
Jul 14, 2017 18.28 17.52 18.08 223,767 +0.11(+0.63%)
Jul 13, 2017 17.47 18.01 17.26 17.97 189,799 +0.58(+3.33%)
Jul 12, 2017 18.13 18.40 17.29 17.39 234,966 -0.48(-2.71%)
Jul 11, 2017 17.71 17.94 17.31 17.87 208,467 +0.41(+2.34%)
Jul 10, 2017 17.61 17.93 17.35 17.47 176,633 -0.21(-1.18%)
Jul 07, 2017 17.62 17.70 16.66 17.68 352,680 -0.15(-0.85%)
Jul 06, 2017 18.02 18.60 17.72 17.83 130,188 -0.21(-1.16%)
Jul 05, 2017 18.30 18.83 17.64 18.04 261,878 -0.45(-2.41%)
Jul 03, 2017 18.98 17.76 18.48 66,224 -0.01(-0.05%)
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%)
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.