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 (%)
Apr 30, 2018 22.63 23.00 22.20 22.48 171,033 -0.14(-0.64%)
Apr 27, 2018 22.78 22.78 22.10 22.62 90,782 -0.11(-0.46%)
Apr 26, 2018 22.63 23.16 22.56 22.73 62,234 +0.12(+0.55%)
Apr 25, 2018 22.10 22.72 21.92 22.60 42,121 +0.44(+1.99%)
Apr 24, 2018 22.29 22.51 21.62 22.16 102,480 -0.03(-0.13%)
Apr 23, 2018 22.14 22.31 21.78 22.19 56,899 -0.11(-0.47%)
Apr 20, 2018 22.46 22.74 22.06 22.29 56,562 -0.28(-1.23%)
Apr 19, 2018 22.46 22.97 22.01 22.57 72,088 +0.11(+0.47%)
Apr 18, 2018 22.57 23.26 22.46 22.47 148,385 +0.05(+0.21%)
Apr 17, 2018 21.47 22.55 21.47 22.42 151,704 +1.10(+5.17%)
Apr 16, 2018 21.13 21.38 20.64 21.32 63,008 +0.42(+2.02%)
Apr 13, 2018 21.32 21.32 20.74 20.89 60,294 -0.30(-1.40%)
Apr 12, 2018 20.67 21.33 20.51 21.19 102,564 +0.65(+3.17%)
Apr 11, 2018 20.61 21.00 20.18 20.54 81,624 -0.23(-1.11%)
Apr 10, 2018 20.42 20.93 20.32 20.77 64,588 +0.72(+3.59%)
Apr 09, 2018 19.97 20.34 19.53 20.05 90,865 +0.20(+1.01%)
Apr 06, 2018 20.49 20.76 19.49 19.85 129,304 -0.84(-4.08%)
Apr 05, 2018 20.08 20.75 20.08 20.69 82,279 +0.71(+3.55%)
Apr 04, 2018 19.18 20.09 18.93 19.98 117,271 +0.45(+2.31%)
Apr 03, 2018 19.53 20.22 19.31 19.53 109,583 +0.31(+1.60%)
Apr 02, 2018 19.60 19.96 19.07 19.23 104,653 -0.43(-2.19%)
Mar 29, 2018 19.66 19.66 19.66 0 +0.55(+2.86%)
Mar 28, 2018 19.36 19.65 18.93 19.11 118,557 -0.30(-1.53%)
Mar 27, 2018 19.68 19.91 19.30 19.41 102,465 -0.16(-0.83%)
Mar 26, 2018 20.13 20.13 19.17 19.57 105,436 +0.40(+2.10%)
Mar 23, 2018 19.89 20.37 19.17 19.17 141,926 -0.62(-3.15%)
Mar 22, 2018 20.93 21.06 19.77 19.79 159,759 -1.41(-6.65%)
Mar 21, 2018 20.59 21.62 20.59 21.20 93,823 +0.68(+3.32%)
Mar 20, 2018 20.99 21.44 20.42 20.52 136,276 -0.39(-1.88%)
Mar 19, 2018 21.23 21.27 20.43 20.91 147,127 -0.52(-2.41%)
Mar 16, 2018 21.12 21.73 20.94 21.43 225,045 +0.28(+1.31%)
Mar 15, 2018 21.35 21.54 21.01 21.15 109,078 -0.18(-0.85%)
Mar 14, 2018 22.04 22.22 21.09 21.34 217,300 -0.59(-2.71%)
Mar 13, 2018 22.39 22.62 21.86 21.93 154,923 -0.35(-1.55%)
Mar 12, 2018 21.74 22.50 21.65 22.28 162,236 +0.45(+2.06%)
Mar 09, 2018 21.42 21.84 21.02 21.82 230,159 +0.61(+2.89%)
Mar 08, 2018 22.02 22.05 21.01 21.21 214,648 -0.80(-3.61%)
Mar 07, 2018 21.18 22.45 21.18 22.01 251,050 +0.60(+2.82%)
Mar 06, 2018 20.76 21.64 20.53 21.40 208,955 +0.69(+3.33%)
Mar 05, 2018 19.97 22.08 19.94 20.71 451,345 +0.73(+3.67%)
Mar 02, 2018 22.03 22.34 19.31 19.98 523,753 -2.36(-10.58%)
Mar 01, 2018 21.67 22.72 21.67 22.34 179,752 +0.75(+3.46%)
Feb 28, 2018 22.60 22.74 21.58 21.59 164,947 -0.95(-4.21%)
Feb 27, 2018 22.71 23.05 22.51 22.54 79,783 -0.24(-1.05%)
Feb 26, 2018 23.09 23.15 21.72 22.78 210,662 -0.31(-1.33%)
Feb 23, 2018 22.44 23.13 22.44 23.09 90,905 +0.75(+3.34%)
Feb 22, 2018 23.60 23.60 22.27 22.34 140,162 -1.10(-4.70%)
Feb 21, 2018 23.65 24.02 23.41 23.44 94,541 -0.11(-0.49%)
Feb 20, 2018 23.44 24.75 23.44 23.56 235,047 +0.12(+0.53%)
Feb 16, 2018 23.43 23.43 23.43 0 +0.62(+2.73%)
Feb 15, 2018 23.08 23.08 22.36 22.81 58,702 +0.02(+0.08%)
Feb 14, 2018 22.18 22.88 22.06 22.79 93,834 +0.43(+1.93%)
Feb 13, 2018 21.55 22.45 21.39 22.36 110,376 +0.74(+3.41%)
Feb 12, 2018 21.00 21.80 20.99 21.62 117,701 +0.72(+3.44%)
Feb 09, 2018 21.02 21.51 20.21 20.91 178,710 +0.24(+1.16%)
Feb 08, 2018 20.72 21.14 20.51 20.67 137,785 -0.01(-0.05%)
Feb 07, 2018 20.45 20.53 20.38 20.68 118,757 +0.24(+1.17%)
Feb 06, 2018 19.79 21.00 19.63 20.44 148,572 -0.03(-0.14%)
Feb 05, 2018 21.15 21.67 20.11 20.47 116,392 -0.94(-4.39%)
Feb 02, 2018 22.46 22.74 21.51 21.40 122,034 -1.21(-5.34%)
Feb 01, 2018 22.26 22.71 22.03 22.61 75,620 +0.29(+1.29%)
Jan 31, 2018 22.58 22.75 21.50 22.32 193,385 -0.06(-0.26%)
Jan 30, 2018 22.96 23.10 22.36 22.38 180,096 -0.76(-3.27%)
Jan 29, 2018 23.87 24.14 22.92 23.14 165,068 -0.62(-2.62%)
Jan 26, 2018 24.14 24.17 23.58 23.76 70,103 -0.30(-1.23%)
Jan 25, 2018 23.64 24.08 23.33 24.06 169,836 +0.61(+2.61%)
Jan 24, 2018 23.62 23.69 23.09 23.44 82,457 +0.16(+0.70%)
Jan 23, 2018 23.46 23.66 22.72 23.28 86,198 -0.11(-0.49%)
Jan 22, 2018 23.03 23.55 22.73 23.40 143,402 +0.35(+1.54%)
Jan 19, 2018 22.92 23.21 22.39 23.04 70,493 +0.12(+0.54%)
Jan 18, 2018 23.44 23.56 22.85 22.92 125,187 -0.62(-2.64%)
Jan 17, 2018 22.72 23.57 22.67 23.54 94,926 +0.95(+4.20%)
Jan 16, 2018 22.74 23.36 22.44 22.59 133,425 +0.07(+0.30%)
Jan 12, 2018 22.52 22.52 22.52 0 -0.06(-0.25%)
Jan 11, 2018 21.47 22.69 21.47 22.58 162,264 +1.27(+5.98%)
Jan 10, 2018 21.16 21.59 20.83 21.31 62,259 +0.15(+0.72%)
Jan 09, 2018 21.89 21.89 20.75 21.15 103,101 -0.74(-3.37%)
Jan 08, 2018 21.35 22.14 21.26 21.89 90,490 +0.56(+2.60%)
Jan 05, 2018 21.84 21.92 21.08 21.34 76,602 -0.34(-1.59%)
Jan 04, 2018 21.98 22.36 21.55 21.68 78,211 -0.27(-1.22%)
Jan 03, 2018 21.34 22.29 20.79 21.95 184,482 +0.61(+2.87%)
Jan 02, 2018 20.86 21.49 20.85 21.34 90,994 +0.76(+3.68%)
Dec 29, 2017 20.58 20.58 20.58 0 -0.20(-0.97%)
Dec 28, 2017 20.97 20.97 20.58 20.78 59,917 -0.12(-0.60%)
Dec 27, 2017 21.29 21.42 20.65 20.91 61,739 -0.35(-1.67%)
Dec 26, 2017 21.22 21.58 21.08 21.26 52,597 +0.05(+0.23%)
Dec 22, 2017 21.55 21.60 21.08 21.21 75,791 -0.35(-1.64%)
Dec 21, 2017 21.26 21.89 21.18 21.57 134,922 +0.32(+1.49%)
Dec 20, 2017 21.48 21.64 21.14 21.25 86,486 -0.01(-0.05%)
Dec 19, 2017 20.72 21.61 20.71 21.26 105,227 +0.55(+2.64%)
Dec 18, 2017 20.88 21.23 20.56 20.71 144,127 +0.16(+0.79%)
Dec 15, 2017 20.57 20.89 20.35 20.55 320,022 +0.05(+0.23%)
Dec 14, 2017 20.80 21.00 20.28 20.50 110,784 -0.29(-1.38%)
Dec 13, 2017 20.20 20.89 20.09 20.79 68,279 +0.64(+3.18%)
Dec 12, 2017 20.59 20.73 19.96 20.15 91,097 -0.43(-2.09%)
Dec 11, 2017 19.91 20.70 19.83 20.58 112,642 +0.76(+3.82%)
Dec 08, 2017 19.70 20.09 19.52 19.82 89,505 +0.26(+1.32%)
Dec 07, 2017 19.33 20.07 19.33 19.57 88,878 +0.24(+1.24%)
Dec 06, 2017 19.68 20.17 19.25 19.33 155,800 -0.35(-1.80%)
Dec 05, 2017 20.11 21.15 19.57 19.68 111,581 -0.42(-2.10%)
Dec 04, 2017 20.35 20.58 20.02 20.10 199,408 +0.23(+1.16%)
Dec 01, 2017 20.11 20.11 19.23 19.87 294,242 +0.79(+4.17%)
Nov 30, 2017 18.94 19.45 18.73 19.08 129,378 +0.22(+1.17%)
Nov 29, 2017 18.51 19.39 18.35 18.86 106,114 +0.35(+1.91%)
Nov 28, 2017 18.57 18.67 18.22 18.50 74,774 -0.03(-0.15%)
Nov 27, 2017 18.62 18.88 18.39 18.53 54,339 -0.10(-0.51%)
Nov 24, 2017 19.12 19.37 18.43 18.63 89,427 -0.44(-2.31%)
Nov 22, 2017 18.90 19.59 18.89 19.07 163,279 +0.21(+1.12%)
Nov 21, 2017 18.88 19.58 18.82 18.86 104,296 +0.01(+0.05%)
Nov 20, 2017 18.50 18.89 18.42 18.85 67,095 +0.35(+1.91%)
Nov 17, 2017 18.23 18.64 18.18 18.49 113,362 +0.18(+0.99%)
Nov 16, 2017 18.51 18.68 18.16 18.31 57,875 -0.10(-0.52%)
Nov 15, 2017 17.78 18.54 17.32 18.41 135,628 +0.41(+2.29%)
Nov 14, 2017 18.25 18.54 17.48 18.00 145,475 -0.40(-2.18%)
Nov 13, 2017 18.50 19.07 18.26 18.40 120,640 -0.16(-0.88%)
Nov 10, 2017 18.53 19.10 18.32 18.56 59,165 +0.01(+0.05%)
Nov 09, 2017 18.67 18.89 17.77 18.55 85,160 -0.49(-2.56%)
Nov 08, 2017 19.13 19.94 18.06 19.04 161,169 +1.39(+7.86%)
Nov 07, 2017 18.13 18.48 17.51 17.65 254,409 -0.45(-2.48%)
Nov 06, 2017 18.70 18.72 17.98 18.10 90,268 -0.53(-2.82%)
Nov 03, 2017 18.74 18.74 18.37 18.63 115,092 -0.13(-0.71%)
Nov 02, 2017 18.50 19.10 18.32 18.76 173,373 +0.25(+1.34%)
Nov 01, 2017 18.37 19.52 18.17 18.51 144,289 +0.45(+2.49%)
Oct 31, 2017 18.66 18.87 18.03 18.06 227,179 -0.58(-3.13%)
Oct 30, 2017 18.69 19.12 18.33 18.65 85,955 -0.08(-0.41%)
Oct 27, 2017 18.41 18.89 18.24 18.72 69,438 +0.25(+1.35%)
Oct 26, 2017 18.82 18.96 18.41 18.47 50,735 -0.26(-1.38%)
Oct 25, 2017 19.13 19.13 18.17 18.73 78,095 -0.42(-2.20%)
Oct 24, 2017 18.65 19.78 18.60 19.15 146,635 +0.51(+2.72%)
Oct 23, 2017 18.90 18.90 18.48 18.65 58,529 -0.26(-1.37%)
Oct 20, 2017 19.13 19.42 18.84 18.90 67,448 -0.01(-0.05%)
Oct 19, 2017 18.94 19.04 18.35 18.91 99,115 -0.15(-0.80%)
Oct 18, 2017 19.29 19.58 18.81 19.07 77,451 -0.20(-1.04%)
Oct 17, 2017 19.71 20.09 19.20 19.27 135,215 -0.43(-2.19%)
Oct 16, 2017 20.12 20.22 19.52 19.70 84,217 -0.34(-1.72%)
Oct 13, 2017 20.00 20.32 19.70 20.04 89,789 +0.37(+1.90%)
Oct 12, 2017 19.88 20.30 19.64 19.67 131,811 -0.23(-1.15%)
Oct 11, 2017 19.74 20.38 19.69 19.90 120,105 +0.19(+0.97%)
Oct 10, 2017 19.90 20.37 19.19 19.71 90,202 -0.13(-0.68%)
Oct 09, 2017 20.16 20.23 19.37 19.84 108,482 -0.28(-1.38%)
Oct 06, 2017 20.33 20.38 19.75 20.12 67,952 -0.37(-1.82%)
Oct 05, 2017 20.62 20.88 20.29 20.49 96,770 -0.02(-0.09%)
Oct 04, 2017 20.84 21.23 20.46 20.51 70,599 -0.33(-1.58%)
Oct 03, 2017 21.69 21.69 20.46 20.84 152,160 -0.64(-2.96%)
Oct 02, 2017 21.04 21.57 20.97 21.48 118,487 +0.43(+2.05%)
Sep 29, 2017 20.97 21.47 20.61 21.05 137,039 +0.21(+1.01%)
Sep 28, 2017 19.54 20.94 19.33 20.84 171,615 +1.42(+7.29%)
Sep 27, 2017 18.92 19.64 18.62 19.42 84,560 +0.64(+3.41%)
Sep 26, 2017 18.94 18.98 18.71 18.78 58,254 -0.15(-0.81%)
Sep 25, 2017 18.81 19.55 18.76 18.93 112,238 +0.13(+0.71%)
Sep 22, 2017 18.51 18.98 18.35 18.80 96,575 +0.19(+1.03%)
Sep 21, 2017 19.71 20.06 18.49 18.61 201,263 -1.24(-6.27%)
Sep 20, 2017 19.41 20.28 19.11 19.85 177,839 +0.44(+2.27%)
Sep 19, 2017 18.74 19.85 18.43 19.41 128,870 +0.56(+2.99%)
Sep 18, 2017 18.07 19.07 18.01 18.85 177,090 +0.65(+3.58%)
Sep 15, 2017 17.56 18.27 17.56 18.20 244,394 +0.60(+3.43%)
Sep 14, 2017 17.74 17.81 17.49 17.59 81,682 -0.23(-1.29%)
Sep 13, 2017 17.56 17.99 17.51 17.82 75,212 +0.13(+0.76%)
Sep 12, 2017 17.35 17.96 17.17 17.69 89,806 +0.23(+1.32%)
Sep 11, 2017 17.60 17.73 17.20 17.46 103,376 -0.04(-0.22%)
Sep 08, 2017 18.45 18.45 17.29 17.50 219,662 -0.96(-5.18%)
Sep 07, 2017 17.30 18.45 17.12 18.45 212,529 +1.21(+6.99%)
Sep 06, 2017 17.10 17.58 17.10 17.25 73,931 +0.23(+1.35%)
Sep 05, 2017 17.49 17.75 16.81 17.02 101,787 -0.45(-2.57%)
Sep 01, 2017 17.52 17.64 17.25 17.47 160,649 +0.01(+0.05%)
Aug 31, 2017 17.45 17.65 16.96 17.46 133,435 +0.15(+0.88%)
Aug 30, 2017 16.87 17.39 16.87 17.31 183,135 +0.47(+2.78%)
Aug 29, 2017 16.44 17.11 16.25 16.84 116,311 +0.27(+1.61%)
Aug 28, 2017 16.53 16.89 16.45 16.57 112,011 +0.17(+1.05%)
Aug 25, 2017 16.56 16.58 15.84 16.40 202,033 -0.01(-0.06%)
Aug 24, 2017 16.65 16.99 16.31 16.41 174,764 -0.13(-0.81%)
Aug 23, 2017 16.32 16.90 16.19 16.54 161,053 +0.05(+0.29%)
Aug 22, 2017 16.09 16.60 15.98 16.49 105,456 +0.51(+3.17%)
Aug 21, 2017 16.46 16.66 15.88 15.99 132,089 -0.32(-1.93%)
Aug 18, 2017 16.09 16.33 15.85 16.30 146,080 +0.10(+0.59%)
Aug 17, 2017 16.77 17.01 16.10 16.21 171,306 -0.77(-4.56%)
Aug 16, 2017 16.33 17.32 16.33 16.98 287,653 +0.82(+5.09%)
Aug 15, 2017 16.36 16.73 16.02 16.16 156,990 -0.22(-1.34%)
Aug 14, 2017 16.62 16.70 16.25 16.38 110,890 +0.01(+0.06%)
Aug 11, 2017 17.11 17.15 16.32 16.37 166,434 -0.71(-4.14%)
Aug 10, 2017 17.15 17.31 16.84 17.08 209,161 -0.22(-1.27%)
Aug 09, 2017 17.48 17.48 17.11 17.30 90,887 +0.02(+0.11%)
Aug 08, 2017 17.30 18.09 16.82 17.28 190,766 -0.02(-0.11%)
Aug 07, 2017 17.40 17.63 16.94 17.30 171,630 +0.21(+1.23%)
Aug 04, 2017 17.11 16.57 17.09 162,165 +0.18(+1.07%)
Aug 03, 2017 16.37 17.31 16.15 16.90 292,719 +0.17(+1.03%)
Aug 02, 2017 16.43 16.79 16.26 16.73 180,966 +0.23(+1.39%)
Aug 01, 2017 16.47 16.77 16.11 16.50 168,460 +0.17(+1.05%)
Jul 31, 2017 16.47 16.73 16.14 16.33 162,906 -0.06(-0.35%)
Jul 28, 2017 16.71 16.71 16.05 16.39 182,538 -0.50(-2.94%)
Jul 27, 2017 17.06 17.09 16.49 16.89 137,609 +0.04(+0.23%)
Jul 26, 2017 17.32 17.63 16.60 16.85 176,052 -0.42(-2.44%)
Jul 25, 2017 17.22 17.80 17.11 17.27 193,634 +0.28(+1.63%)
Jul 24, 2017 16.68 17.01 16.45 16.99 248,460 +0.21(+1.25%)
Jul 21, 2017 17.42 17.42 16.61 16.78 218,504 -0.55(-3.20%)
Jul 20, 2017 17.62 17.06 17.33 126,608 -0.27(-1.52%)
Jul 19, 2017 17.65 17.81 16.84 17.60 252,622 -0.35(-1.97%)
Jul 18, 2017 18.64 18.64 17.88 17.96 177,345 -0.72(-3.84%)
Jul 17, 2017 18.25 19.05 18.21 18.67 145,720 +0.47(+2.57%)
Jul 14, 2017 18.41 17.64 18.20 222,277 +0.11(+0.63%)
Jul 13, 2017 17.58 18.13 17.37 18.09 188,535 +0.58(+3.33%)
Jul 12, 2017 18.25 18.52 17.40 17.51 233,401 -0.49(-2.71%)
Jul 11, 2017 17.83 18.06 17.43 17.99 207,079 +0.41(+2.34%)
Jul 10, 2017 17.73 18.05 17.47 17.58 175,457 -0.21(-1.18%)
Jul 07, 2017 17.74 17.82 16.77 17.79 350,331 -0.15(-0.85%)
Jul 06, 2017 18.14 18.72 17.84 17.95 129,321 -0.21(-1.16%)
Jul 05, 2017 18.42 18.96 17.76 18.16 260,134 -0.45(-2.41%)
Jul 03, 2017 19.10 17.88 18.61 65,783 -0.01(-0.05%)
Jun 30, 2017 18.89 19.08 17.93 18.62 190,310 -0.23(-1.22%)
Jun 29, 2017 18.45 19.31 18.28 18.84 302,057 +0.41(+2.23%)
Jun 28, 2017 17.57 18.83 17.38 18.43 160,793 +1.09(+6.28%)
Jun 27, 2017 17.46 18.46 17.30 17.34 371,591 +0.00(+0.00%)
Jun 26, 2017 17.84 18.23 17.07 17.34 222,130 -0.48(-2.68%)
Jun 23, 2017 17.86 17.82 285,100 +0.79(+4.66%)
Jun 22, 2017 16.72 17.12 16.55 17.03 157,224 +0.36(+2.18%)
Jun 21, 2017 16.79 17.25 16.27 16.67 128,203 -0.05(-0.29%)
Jun 20, 2017 16.44 16.76 15.90 16.71 186,109 +0.18(+1.10%)
Jun 19, 2017 16.20 17.25 16.06 16.53 261,043 +0.49(+3.04%)
Jun 16, 2017 16.25 16.47 15.70 16.04 313,275 -0.37(-2.27%)
Jun 15, 2017 16.37 16.70 15.84 16.42 365,353 -0.31(-1.83%)
Jun 14, 2017 18.04 18.06 16.35 16.72 299,777 -1.34(-7.41%)
Jun 13, 2017 18.14 18.48 17.87 18.06 231,314 +0.00(+0.00%)
Jun 12, 2017 17.77 18.61 17.64 18.06 221,359 +0.26(+1.45%)
Jun 09, 2017 17.77 18.51 17.44 17.80 244,466 +0.08(+0.43%)
Jun 08, 2017 16.37 18.11 16.11 17.73 289,092 +1.29(+7.85%)
Jun 07, 2017 16.99 17.24 16.22 16.44 302,304 -0.52(-3.04%)
Jun 06, 2017 16.69 17.11 16.25 16.95 171,114 +0.15(+0.91%)
Jun 05, 2017 16.34 17.28 16.25 16.80 280,027 +0.43(+2.63%)
Jun 02, 2017 16.53 16.90 15.90 16.37 248,434 -0.13(-0.81%)
Jun 01, 2017 15.78 16.60 15.53 16.50 287,324 +0.76(+4.86%)
May 31, 2017 16.04 16.17 15.13 15.74 356,247 -0.24(-1.50%)
May 30, 2017 15.90 16.25 15.41 15.98 251,953 -0.05(-0.30%)
May 26, 2017 16.51 16.55 15.91 16.03 234,201 -0.41(-2.50%)
May 25, 2017 16.74 17.24 16.23 16.44 281,621 -0.22(-1.32%)
May 24, 2017 17.34 17.84 16.58 16.66 395,853 -0.64(-3.70%)
May 23, 2017 16.67 17.51 16.28 17.30 375,563 +0.73(+4.38%)
May 22, 2017 16.72 17.10 16.42 16.57 207,092 -0.09(-0.52%)
May 19, 2017 16.59 17.01 16.13 16.66 332,694 +0.40(+2.47%)
May 18, 2017 16.24 16.59 15.76 16.25 320,907 -0.22(-1.33%)
May 17, 2017 16.93 17.43 16.16 16.47 233,450 -0.86(-4.96%)
May 16, 2017 17.32 17.62 16.87 17.33 306,570 +0.08(+0.44%)
May 15, 2017 16.55 17.45 16.13 17.26 329,856 +0.98(+6.04%)
May 12, 2017 16.80 17.02 16.11 16.27 345,515 -0.77(-4.54%)
May 11, 2017 17.42 17.61 16.78 17.05 248,221 -0.43(-2.46%)
May 10, 2017 17.49 17.70 16.98 17.48 328,381 +0.09(+0.49%)
May 09, 2017 17.76 17.85 17.18 17.39 368,620 -0.06(-0.33%)
May 08, 2017 18.34 18.66 17.20 17.45 333,065 -0.71(-3.89%)
May 05, 2017 17.78 18.40 17.37 18.15 377,187 +0.37(+2.09%)
May 04, 2017 18.61 18.79 17.49 17.78 378,740 -1.60(-8.27%)
May 03, 2017 20.08 20.58 18.93 19.39 334,243 -1.23(-5.97%)
May 02, 2017 21.95 22.36 20.56 20.62 406,985 -1.34(-6.09%)
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.