Olympic Steel Inc (NQ: ZEUS )

34.49 -0.60 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.89 19.10 18.26 18.29 224,412 -0.59(-3.13%)
Oct 30, 2017 18.92 19.36 18.56 18.88 84,908 -0.08(-0.41%)
Oct 27, 2017 18.63 19.12 18.47 18.95 68,592 +0.25(+1.35%)
Oct 26, 2017 19.05 19.20 18.63 18.70 50,117 -0.26(-1.38%)
Oct 25, 2017 19.37 19.37 18.39 18.96 77,144 -0.43(-2.20%)
Oct 24, 2017 18.88 20.03 18.83 19.39 144,848 +0.51(+2.72%)
Oct 23, 2017 19.14 19.14 18.71 18.88 57,816 -0.26(-1.37%)
Oct 20, 2017 19.37 19.66 19.07 19.14 66,627 -0.01(-0.05%)
Oct 19, 2017 19.18 19.27 18.58 19.15 97,907 -0.16(-0.80%)
Oct 18, 2017 19.52 19.82 19.04 19.30 76,507 -0.20(-1.04%)
Oct 17, 2017 19.95 20.34 19.44 19.51 133,568 -0.44(-2.19%)
Oct 16, 2017 20.37 20.47 19.76 19.94 83,191 -0.35(-1.72%)
Oct 13, 2017 20.25 20.57 19.94 20.29 88,695 +0.38(+1.90%)
Oct 12, 2017 20.13 20.55 19.88 19.91 130,205 -0.23(-1.15%)
Oct 11, 2017 19.98 20.63 19.93 20.14 118,642 +0.19(+0.97%)
Oct 10, 2017 20.14 20.62 19.43 19.95 89,103 -0.14(-0.68%)
Oct 09, 2017 20.41 20.48 19.61 20.09 107,161 -0.28(-1.38%)
Oct 06, 2017 20.58 20.63 19.99 20.37 67,124 -0.38(-1.82%)
Oct 05, 2017 20.87 21.14 20.54 20.75 95,591 -0.02(-0.09%)
Oct 04, 2017 21.09 21.49 20.72 20.76 69,739 -0.33(-1.58%)
Oct 03, 2017 21.96 21.96 20.71 21.10 150,306 -0.64(-2.96%)
Oct 02, 2017 21.30 21.84 21.23 21.74 117,043 +0.44(+2.05%)
Sep 29, 2017 21.23 21.73 20.86 21.31 135,370 +0.21(+1.01%)
Sep 28, 2017 19.78 21.20 19.57 21.09 169,525 +1.43(+7.29%)
Sep 27, 2017 19.16 19.88 18.85 19.66 83,530 +0.65(+3.41%)
Sep 26, 2017 19.18 19.21 18.94 19.01 57,545 -0.15(-0.81%)
Sep 25, 2017 19.04 19.79 18.99 19.17 110,871 +0.14(+0.71%)
Sep 22, 2017 18.74 19.21 18.58 19.03 95,398 +0.19(+1.03%)
Sep 21, 2017 19.95 20.31 18.72 18.84 198,812 -1.26(-6.26%)
Sep 20, 2017 19.65 20.53 19.35 20.10 175,673 +0.45(+2.27%)
Sep 19, 2017 18.97 20.10 18.66 19.65 127,300 +0.57(+2.99%)
Sep 18, 2017 18.29 19.30 18.23 19.08 174,933 +0.66(+3.58%)
Sep 15, 2017 17.77 18.50 17.77 18.42 241,417 +0.61(+3.43%)
Sep 14, 2017 17.96 18.03 17.71 17.81 80,687 -0.23(-1.29%)
Sep 13, 2017 17.78 18.21 17.72 18.04 74,295 +0.14(+0.76%)
Sep 12, 2017 17.57 18.18 17.38 17.91 88,712 +0.23(+1.31%)
Sep 11, 2017 17.82 17.95 17.41 17.68 102,117 -0.04(-0.22%)
Sep 08, 2017 18.68 18.68 17.50 17.71 216,986 -0.97(-5.18%)
Sep 07, 2017 17.51 18.68 17.33 18.68 209,940 +1.22(+6.99%)
Sep 06, 2017 17.31 17.80 17.31 17.46 73,031 +0.23(+1.35%)
Sep 05, 2017 17.70 17.97 17.02 17.23 100,548 -0.46(-2.57%)
Sep 01, 2017 17.73 17.86 17.46 17.68 158,693 +0.01(+0.05%)
Aug 31, 2017 17.67 17.87 17.17 17.68 131,810 +0.16(+0.88%)
Aug 30, 2017 17.07 17.61 17.07 17.52 180,904 +0.47(+2.78%)
Aug 29, 2017 16.64 17.32 16.46 17.05 114,894 +0.27(+1.61%)
Aug 28, 2017 16.74 17.09 16.65 16.77 110,646 +0.17(+1.05%)
Aug 25, 2017 16.76 16.78 16.04 16.60 199,572 -0.01(-0.06%)
Aug 24, 2017 16.85 17.20 16.51 16.61 172,636 -0.14(-0.81%)
Aug 23, 2017 16.52 17.11 16.39 16.75 159,091 +0.05(+0.29%)
Aug 22, 2017 16.29 16.80 16.17 16.70 104,171 +0.51(+3.17%)
Aug 21, 2017 16.66 16.86 16.08 16.18 130,480 -0.32(-1.93%)
Aug 18, 2017 16.29 16.53 16.05 16.50 144,301 +0.10(+0.59%)
Aug 17, 2017 16.98 17.22 16.30 16.41 169,219 -0.78(-4.56%)
Aug 16, 2017 16.53 17.53 16.53 17.19 284,149 +0.83(+5.09%)
Aug 15, 2017 16.56 16.94 16.21 16.36 155,078 -0.22(-1.34%)
Aug 14, 2017 16.82 16.91 16.46 16.58 109,539 +0.01(+0.06%)
Aug 11, 2017 17.33 17.36 16.52 16.57 164,406 -0.72(-4.14%)
Aug 10, 2017 17.36 17.52 17.05 17.29 206,614 -0.22(-1.27%)
Aug 09, 2017 17.69 17.69 17.33 17.51 89,780 +0.02(+0.11%)
Aug 08, 2017 17.51 18.31 17.03 17.49 188,442 -0.02(-0.11%)
Aug 07, 2017 17.62 17.85 17.15 17.51 169,540 +0.21(+1.23%)
Aug 04, 2017 17.33 16.77 17.30 160,190 +0.18(+1.07%)
Aug 03, 2017 16.57 17.52 16.35 17.11 289,153 +0.17(+1.03%)
Aug 02, 2017 16.63 17.00 16.46 16.94 178,761 +0.23(+1.39%)
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.