Olympic Steel Inc (NQ: ZEUS )

70.80 +0.62 (+0.88%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.89 19.08 17.92 18.61 190,323 -0.23(-1.22%)
Jun 29, 2017 18.45 19.31 18.27 18.84 302,078 +0.41(+2.23%)
Jun 28, 2017 17.57 18.82 17.38 18.43 160,804 +1.09(+6.28%)
Jun 27, 2017 17.46 18.46 17.30 17.34 371,617 +0.00(+0.00%)
Jun 26, 2017 17.84 18.23 17.07 17.34 222,145 -0.48(-2.68%)
Jun 23, 2017 17.86 17.82 285,120 +0.79(+4.66%)
Jun 22, 2017 16.72 17.12 16.55 17.03 157,235 +0.36(+2.18%)
Jun 21, 2017 16.79 17.25 16.27 16.66 128,211 -0.05(-0.29%)
Jun 20, 2017 16.44 16.76 15.90 16.71 186,122 +0.18(+1.10%)
Jun 19, 2017 16.20 17.25 16.06 16.53 261,062 +0.49(+3.04%)
Jun 16, 2017 16.24 16.46 15.70 16.04 313,297 -0.37(-2.27%)
Jun 15, 2017 16.37 16.70 15.84 16.42 365,378 -0.31(-1.83%)
Jun 14, 2017 18.04 18.06 16.35 16.72 299,798 -1.34(-7.41%)
Jun 13, 2017 18.14 18.48 17.87 18.06 231,330 +0.00(+0.00%)
Jun 12, 2017 17.77 18.61 17.64 18.06 221,374 +0.26(+1.45%)
Jun 09, 2017 17.77 18.51 17.44 17.80 244,483 +0.08(+0.43%)
Jun 08, 2017 16.37 18.11 16.11 17.73 289,112 +1.29(+7.85%)
Jun 07, 2017 16.99 17.24 16.22 16.44 302,325 -0.52(-3.04%)
Jun 06, 2017 16.69 17.10 16.25 16.95 171,126 +0.15(+0.91%)
Jun 05, 2017 16.34 17.28 16.25 16.80 280,047 +0.43(+2.63%)
Jun 02, 2017 16.53 16.89 15.90 16.37 248,451 -0.13(-0.81%)
Jun 01, 2017 15.78 16.60 15.53 16.50 287,344 +0.76(+4.86%)
May 31, 2017 16.04 16.17 15.13 15.74 356,271 -0.24(-1.50%)
May 30, 2017 15.90 16.24 15.41 15.98 251,970 -0.05(-0.30%)
May 26, 2017 16.51 16.55 15.91 16.02 234,218 -0.41(-2.50%)
May 25, 2017 16.74 17.24 16.22 16.43 281,641 -0.22(-1.32%)
May 24, 2017 17.34 17.84 16.58 16.65 395,881 -0.64(-3.70%)
May 23, 2017 16.66 17.51 16.28 17.29 375,589 +0.73(+4.38%)
May 22, 2017 16.72 17.10 16.42 16.57 207,107 -0.09(-0.52%)
May 19, 2017 16.59 17.01 16.13 16.65 332,717 +0.40(+2.47%)
May 18, 2017 16.23 16.59 15.76 16.25 320,929 -0.22(-1.33%)
May 17, 2017 16.93 17.43 16.16 16.47 233,467 -0.86(-4.96%)
May 16, 2017 17.32 17.62 16.86 17.33 306,592 +0.08(+0.44%)
May 15, 2017 16.55 17.45 16.13 17.26 329,878 +0.98(+6.04%)
May 12, 2017 16.80 17.02 16.11 16.27 345,540 -0.77(-4.54%)
May 11, 2017 17.42 17.61 16.78 17.05 248,238 -0.43(-2.46%)
May 10, 2017 17.48 17.69 16.98 17.48 328,404 +0.09(+0.49%)
May 09, 2017 17.76 17.85 17.18 17.39 368,646 -0.06(-0.33%)
May 08, 2017 18.34 18.66 17.20 17.45 333,088 -0.71(-3.89%)
May 05, 2017 17.78 18.40 17.37 18.15 377,214 +0.37(+2.09%)
May 04, 2017 18.61 18.79 17.48 17.78 378,767 -1.60(-8.27%)
May 03, 2017 20.08 20.58 18.93 19.38 334,267 -1.23(-5.97%)
May 02, 2017 21.95 22.36 20.56 20.62 407,013 -1.34(-6.09%)
May 01, 2017 21.75 22.91 21.66 21.95 455,296 +0.43(+2.00%)
Apr 28, 2017 20.50 22.79 20.21 21.52 713,545 +3.17(+17.26%)
Apr 27, 2017 18.80 18.80 17.55 18.35 400,138 -0.61(-3.22%)
Apr 26, 2017 18.23 19.16 17.84 18.96 148,014 +0.41(+2.21%)
Apr 25, 2017 18.34 18.74 17.98 18.55 193,955 +0.48(+2.64%)
Apr 24, 2017 18.04 18.62 17.84 18.08 185,717 +0.41(+2.32%)
Apr 21, 2017 17.51 17.76 17.16 17.67 170,749 +0.31(+1.76%)
Apr 20, 2017 16.50 17.52 16.50 17.36 283,961 +1.04(+6.37%)
Apr 19, 2017 16.59 16.87 16.11 16.32 200,131 -0.13(-0.81%)
Apr 18, 2017 16.38 16.85 16.07 16.45 107,951 -0.11(-0.69%)
Apr 17, 2017 17.42 17.42 16.11 16.57 291,032 -0.71(-4.09%)
Apr 13, 2017 17.56 17.84 16.88 17.27 295,113 -0.26(-1.47%)
Apr 12, 2017 18.63 18.63 17.29 17.53 211,158 -1.32(-6.99%)
Apr 11, 2017 17.77 19.08 17.60 18.85 224,629 +1.07(+6.01%)
Apr 10, 2017 18.49 18.56 17.51 17.78 156,813 -0.68(-3.67%)
Apr 07, 2017 17.26 18.82 17.17 18.46 271,100 +1.08(+6.21%)
Apr 06, 2017 17.50 17.63 16.77 17.38 279,498 -0.11(-0.60%)
Apr 05, 2017 18.51 19.16 17.30 17.48 182,015 -0.88(-4.78%)
Apr 04, 2017 17.85 18.48 17.70 18.36 169,492 +0.58(+3.27%)
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.