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 (%)
May 31, 2016 22.65 23.40 22.38 22.57 309,232 +0.10(+0.42%)
May 27, 2016 22.65 22.47 22.47 22.47 118,395 -0.11(-0.51%)
May 26, 2016 23.24 23.41 22.46 22.59 143,032 -0.47(-2.02%)
May 25, 2016 22.97 23.82 22.97 23.05 176,404 -0.05(-0.21%)
May 24, 2016 22.72 23.37 22.27 23.10 169,957 +0.46(+2.02%)
May 23, 2016 21.12 22.72 20.92 22.65 146,000 +1.49(+7.06%)
May 20, 2016 21.56 21.83 21.02 21.15 126,755 -0.24(-1.11%)
May 19, 2016 21.38 21.69 20.88 21.39 119,762 -0.18(-0.84%)
May 18, 2016 21.29 21.96 21.25 21.57 100,764 +0.07(+0.31%)
May 17, 2016 21.13 21.96 21.07 21.50 165,954 +0.48(+2.26%)
May 16, 2016 20.54 21.49 20.54 21.03 215,673 +0.34(+1.66%)
May 13, 2016 20.79 21.75 20.48 20.69 137,386 -0.17(-0.82%)
May 12, 2016 21.82 22.35 20.40 20.86 142,055 -0.76(-3.52%)
May 11, 2016 21.08 22.04 20.87 21.62 214,411 +0.53(+2.53%)
May 10, 2016 20.24 21.15 20.06 21.09 138,435 +0.98(+4.87%)
May 09, 2016 21.20 21.61 20.10 20.11 160,139 -1.18(-5.54%)
May 06, 2016 20.49 21.84 20.46 21.29 156,902 +0.65(+3.13%)
May 05, 2016 20.89 21.53 20.61 20.64 143,917 -0.05(-0.23%)
May 04, 2016 19.78 20.97 19.78 20.69 165,011 +0.90(+4.57%)
May 03, 2016 22.72 23.35 19.74 19.78 199,936 -3.09(-13.51%)
May 02, 2016 21.73 23.71 21.33 22.87 299,881 +1.36(+6.32%)
Apr 29, 2016 18.92 21.66 18.35 21.51 162,430 +0.99(+4.82%)
Apr 28, 2016 20.51 21.38 20.40 20.52 170,191 +0.05(+0.23%)
Apr 27, 2016 20.42 20.98 20.09 20.48 153,622 +0.10(+0.51%)
Apr 26, 2016 19.74 20.53 18.58 20.37 143,321 +0.83(+4.23%)
Apr 25, 2016 19.49 19.94 19.15 19.54 241,297 -0.01(-0.05%)
Apr 22, 2016 18.30 19.58 18.30 19.55 172,744 +1.33(+7.31%)
Apr 21, 2016 18.31 18.72 17.84 18.22 74,787 -0.10(-0.52%)
Apr 20, 2016 18.38 18.86 18.25 18.32 124,296 -0.09(-0.47%)
Apr 19, 2016 18.46 18.78 18.14 18.40 82,081 +0.11(+0.62%)
Apr 18, 2016 17.61 18.45 17.48 18.29 65,740 +0.49(+2.78%)
Apr 15, 2016 17.24 17.93 17.03 17.79 86,167 +0.43(+2.46%)
Apr 14, 2016 16.70 17.45 16.51 17.37 69,036 +0.67(+3.99%)
Apr 13, 2016 16.49 17.01 16.39 16.70 91,257 +0.38(+2.33%)
Apr 12, 2016 16.34 17.04 16.14 16.32 78,360 +0.02(+0.12%)
Apr 11, 2016 16.21 16.89 16.11 16.30 86,081 +0.20(+1.24%)
Apr 08, 2016 15.19 16.13 15.19 16.10 102,540 +1.17(+7.83%)
Apr 07, 2016 15.03 15.50 14.77 14.93 103,385 -0.30(-2.00%)
Apr 06, 2016 15.40 15.59 14.66 15.24 98,562 -0.21(-1.35%)
Apr 05, 2016 15.74 15.77 15.26 15.45 100,508 -0.47(-2.93%)
Apr 04, 2016 16.82 16.82 15.77 15.91 79,613 -0.75(-4.51%)
Apr 01, 2016 16.33 16.74 16.26 16.66 81,877 +0.20(+1.21%)
Mar 31, 2016 16.11 16.64 15.98 16.46 144,709 +0.33(+2.06%)
Mar 30, 2016 16.17 16.64 15.89 16.13 88,690 -0.02(-0.12%)
Mar 29, 2016 15.45 16.21 15.13 16.15 110,577 +0.58(+3.73%)
Mar 28, 2016 15.86 15.94 15.08 15.57 38,544 -0.29(-1.86%)
Mar 24, 2016 14.78 15.86 15.86 15.86 64,977 +0.86(+5.70%)
Mar 23, 2016 15.39 15.75 15.00 15.01 57,895 -0.50(-3.25%)
Mar 22, 2016 15.26 15.72 15.19 15.51 47,354 +0.06(+0.37%)
Mar 21, 2016 15.73 16.08 15.14 15.46 100,930 -0.60(-3.73%)
Mar 18, 2016 15.40 16.07 15.40 16.05 135,062 +0.79(+5.17%)
Mar 17, 2016 14.51 15.47 14.06 15.27 104,992 +0.82(+5.66%)
Mar 16, 2016 14.09 14.67 13.98 14.45 59,062 +0.33(+2.36%)
Mar 15, 2016 14.45 14.45 13.95 14.11 52,998 -0.56(-3.82%)
Mar 14, 2016 14.13 15.22 13.71 14.68 61,731 +0.59(+4.19%)
Mar 11, 2016 14.16 14.25 13.82 14.09 45,649 +0.12(+0.89%)
Mar 10, 2016 13.56 14.17 12.94 13.96 76,163 +0.42(+3.09%)
Mar 09, 2016 14.18 14.24 12.84 13.54 61,343 -0.61(-4.30%)
Mar 08, 2016 14.52 14.65 13.80 14.15 140,573 -0.46(-3.13%)
Mar 07, 2016 12.97 14.75 12.97 14.61 203,696 +1.70(+13.19%)
Mar 04, 2016 12.74 13.67 12.70 12.91 121,052 +0.30(+2.41%)
Mar 03, 2016 11.86 13.08 11.86 12.60 70,508 +0.70(+5.92%)
Mar 02, 2016 10.83 12.32 10.83 11.90 62,665 +1.08(+10.03%)
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.