Olympic Steel Inc (NQ: ZEUS )

34.22 -0.98 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.24 16.37 15.31 15.93 351,907 -0.24(-1.49%)
May 30, 2017 16.10 16.45 15.60 16.17 248,884 -0.05(-0.30%)
May 26, 2017 16.72 16.75 16.11 16.22 231,349 -0.42(-2.50%)
May 25, 2017 16.95 17.45 16.43 16.64 278,191 -0.22(-1.32%)
May 24, 2017 17.56 18.06 16.78 16.86 391,032 -0.65(-3.70%)
May 23, 2017 16.87 17.73 16.48 17.51 370,988 +0.73(+4.38%)
May 22, 2017 16.93 17.32 16.62 16.77 204,570 -0.09(-0.52%)
May 19, 2017 16.79 17.22 16.33 16.86 328,641 +0.41(+2.47%)
May 18, 2017 16.44 16.79 15.96 16.46 316,998 -0.22(-1.33%)
May 17, 2017 17.14 17.64 16.36 16.68 230,607 -0.87(-4.96%)
May 16, 2017 17.54 17.84 17.07 17.55 302,836 +0.08(+0.44%)
May 15, 2017 16.75 17.66 16.33 17.47 325,838 +1.00(+6.04%)
May 12, 2017 17.01 17.23 16.31 16.47 341,307 -0.78(-4.54%)
May 11, 2017 17.63 17.83 16.99 17.26 245,197 -0.43(-2.46%)
May 10, 2017 17.70 17.91 17.19 17.69 324,381 +0.09(+0.49%)
May 09, 2017 17.98 18.07 17.39 17.60 364,130 -0.06(-0.33%)
May 08, 2017 18.57 18.89 17.41 17.66 329,008 -0.71(-3.89%)
May 05, 2017 18.00 18.63 17.59 18.38 372,593 +0.38(+2.09%)
May 04, 2017 18.84 19.03 17.70 18.00 374,127 -1.62(-8.27%)
May 03, 2017 20.33 20.83 19.16 19.62 330,172 -1.25(-5.97%)
May 02, 2017 22.22 22.64 20.81 20.87 402,028 -1.35(-6.09%)
May 01, 2017 22.02 23.19 21.92 22.22 449,719 +0.43(+2.00%)
Apr 28, 2017 20.75 23.07 20.46 21.79 704,804 +3.21(+17.26%)
Apr 27, 2017 19.03 19.03 17.77 18.58 395,236 -0.62(-3.22%)
Apr 26, 2017 18.46 19.40 18.06 19.20 146,201 +0.42(+2.21%)
Apr 25, 2017 18.57 18.98 18.20 18.78 191,579 +0.48(+2.64%)
Apr 24, 2017 18.26 18.85 18.06 18.30 183,442 +0.42(+2.32%)
Apr 21, 2017 17.73 17.98 17.37 17.89 168,657 +0.31(+1.76%)
Apr 20, 2017 16.71 17.74 16.71 17.58 280,482 +1.05(+6.37%)
Apr 19, 2017 16.79 17.08 16.31 16.52 197,679 -0.14(-0.81%)
Apr 18, 2017 16.58 17.06 16.27 16.66 106,628 -0.12(-0.69%)
Apr 17, 2017 17.63 17.63 16.31 16.77 287,467 -0.72(-4.09%)
Apr 13, 2017 17.78 18.06 17.09 17.49 291,498 -0.26(-1.47%)
Apr 12, 2017 18.86 18.86 17.50 17.75 208,572 -1.33(-6.99%)
Apr 11, 2017 17.99 19.32 17.82 19.08 221,877 +1.08(+6.01%)
Apr 10, 2017 18.72 18.79 17.73 18.00 154,893 -0.69(-3.67%)
Apr 07, 2017 17.47 19.05 17.38 18.69 267,780 +1.09(+6.21%)
Apr 06, 2017 17.72 17.85 16.98 17.60 276,075 -0.11(-0.60%)
Apr 05, 2017 18.74 19.40 17.52 17.70 179,785 -0.89(-4.78%)
Apr 04, 2017 18.07 18.71 17.92 18.59 167,415 +0.59(+3.27%)
Apr 03, 2017 17.96 18.31 17.66 18.00 120,832 +0.07(+0.38%)
Mar 31, 2017 17.94 18.38 17.50 17.93 221,787 -0.04(-0.22%)
Mar 30, 2017 18.03 18.21 17.74 17.97 187,068 -0.08(-0.43%)
Mar 29, 2017 18.13 18.28 17.88 18.05 108,895 -0.09(-0.48%)
Mar 28, 2017 18.13 18.52 17.89 18.14 165,669 -0.03(-0.16%)
Mar 27, 2017 17.92 18.28 17.44 18.17 208,716 +0.08(+0.45%)
Mar 24, 2017 18.85 19.02 18.07 18.08 126,231 -0.59(-3.18%)
Mar 23, 2017 18.58 18.94 18.34 18.68 152,288 +0.11(+0.57%)
Mar 22, 2017 18.84 19.36 18.53 18.57 146,782 -0.28(-1.49%)
Mar 21, 2017 20.15 20.24 18.71 18.85 193,566 -1.45(-7.14%)
Mar 20, 2017 21.38 21.42 20.04 20.30 156,311 -1.20(-5.57%)
Mar 17, 2017 21.17 21.85 20.94 21.50 256,770 +0.46(+2.20%)
Mar 16, 2017 20.39 21.18 20.39 21.04 208,560 +0.78(+3.86%)
Mar 15, 2017 20.33 20.64 19.45 20.25 182,612 +0.13(+0.62%)
Mar 14, 2017 20.71 20.99 18.91 20.13 246,977 +0.81(+4.20%)
Mar 13, 2017 18.75 19.53 18.71 19.32 164,166 +0.74(+4.01%)
Mar 10, 2017 18.89 19.26 18.09 18.57 209,658 -0.10(-0.52%)
Mar 09, 2017 19.34 19.73 18.57 18.67 259,255 -0.71(-3.69%)
Mar 08, 2017 20.25 20.46 19.34 19.38 104,025 -0.58(-2.90%)
Mar 07, 2017 20.91 20.91 19.92 19.96 232,009 -1.08(-5.14%)
Mar 06, 2017 22.26 22.61 21.04 21.04 198,153 -1.62(-7.16%)
Mar 03, 2017 23.04 24.22 22.22 22.67 187,040 -0.37(-1.59%)
Mar 02, 2017 25.55 26.24 22.89 23.04 198,106 -2.03(-8.10%)
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.