Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.11 23.11 23.11 0 -0.90(-3.73%)
Dec 29, 2016 24.62 25.49 23.73 24.00 66,478 -0.51(-2.06%)
Dec 28, 2016 25.56 26.12 24.31 24.51 129,305 -0.84(-3.31%)
Dec 27, 2016 24.27 25.67 24.10 25.35 118,281 +1.25(+5.18%)
Dec 23, 2016 24.10 24.10 24.10 0 +0.05(+0.20%)
Dec 22, 2016 24.88 25.43 24.02 24.05 111,405 -0.90(-3.59%)
Dec 21, 2016 24.65 25.40 24.18 24.95 127,980 +0.22(+0.89%)
Dec 20, 2016 24.64 25.07 24.58 24.73 161,176 -0.01(-0.04%)
Dec 19, 2016 25.24 25.60 24.52 24.74 98,664 -0.68(-2.66%)
Dec 16, 2016 26.46 27.16 25.29 25.42 250,600 -0.82(-3.13%)
Dec 15, 2016 25.43 26.48 24.98 26.24 109,136 +0.53(+2.08%)
Dec 14, 2016 25.24 27.08 25.14 25.70 167,770 +0.49(+1.93%)
Dec 13, 2016 25.36 25.82 24.99 25.21 163,540 +0.11(+0.46%)
Dec 12, 2016 24.70 26.10 24.64 25.10 133,763 +0.73(+3.01%)
Dec 09, 2016 25.58 26.08 24.25 24.37 183,250 -1.09(-4.27%)
Dec 08, 2016 26.41 26.94 25.16 25.45 195,119 -0.81(-3.09%)
Dec 07, 2016 26.36 26.81 25.32 26.26 234,957 +0.10(+0.36%)
Dec 06, 2016 26.65 26.92 25.34 26.17 130,321 -0.43(-1.61%)
Dec 05, 2016 25.11 27.34 25.08 26.60 324,287 +1.94(+7.85%)
Dec 02, 2016 23.33 25.09 23.32 24.66 129,068 +1.15(+4.91%)
Dec 01, 2016 23.38 24.13 22.90 23.51 198,453 +0.19(+0.82%)
Nov 30, 2016 24.36 25.45 23.02 23.32 232,939 -0.56(-2.36%)
Nov 29, 2016 23.57 24.63 23.08 23.88 133,090 +0.09(+0.36%)
Nov 28, 2016 24.48 24.96 23.37 23.79 158,585 -0.95(-3.85%)
Nov 25, 2016 25.72 25.72 24.72 24.75 61,116 -0.84(-3.28%)
Nov 23, 2016 25.59 25.59 25.59 0 +0.56(+2.25%)
Nov 22, 2016 21.86 25.10 21.50 25.02 325,997 +3.45(+15.99%)
Nov 21, 2016 21.38 21.82 20.96 21.57 136,773 +0.20(+0.94%)
Nov 18, 2016 21.34 21.67 21.04 21.37 151,718 -0.13(-0.62%)
Nov 17, 2016 21.84 22.12 21.12 21.51 185,298 -0.26(-1.18%)
Nov 16, 2016 22.67 22.67 21.38 21.76 159,055 -0.91(-3.99%)
Nov 15, 2016 22.54 22.87 21.93 22.67 120,575 +0.02(+0.08%)
Nov 14, 2016 21.62 22.76 21.37 22.65 248,294 +1.14(+5.32%)
Nov 11, 2016 20.71 21.56 20.39 21.51 122,468 +0.70(+3.34%)
Nov 10, 2016 19.99 20.99 19.73 20.81 181,911 +1.34(+6.90%)
Nov 09, 2016 17.30 20.08 17.30 19.47 373,451 +2.40(+14.07%)
Nov 08, 2016 16.44 17.75 16.33 17.07 202,397 -0.39(-2.24%)
Nov 07, 2016 18.61 18.79 17.18 17.46 209,059 -0.85(-4.63%)
Nov 04, 2016 17.58 18.81 17.04 18.31 218,953 +0.64(+3.61%)
Nov 03, 2016 19.06 19.77 16.95 17.67 204,016 -3.18(-15.27%)
Nov 02, 2016 20.94 21.44 20.68 20.85 80,002 -0.32(-1.53%)
Nov 01, 2016 22.04 22.05 20.91 21.17 75,163 -0.83(-3.77%)
Oct 31, 2016 21.27 22.08 21.00 22.00 83,440 +0.68(+3.17%)
Oct 28, 2016 21.39 21.61 21.04 21.33 44,649 -0.14(-0.67%)
Oct 27, 2016 22.17 22.33 21.34 21.47 114,246 -0.62(-2.80%)
Oct 26, 2016 21.81 22.40 21.81 22.09 76,861 +0.03(+0.13%)
Oct 25, 2016 22.29 22.87 21.94 22.06 56,297 -0.19(-0.86%)
Oct 24, 2016 22.51 22.74 21.80 22.25 40,784 -0.04(-0.17%)
Oct 21, 2016 22.03 22.66 22.03 22.29 46,590 +0.07(+0.30%)
Oct 20, 2016 21.94 22.58 21.52 22.22 63,938 +0.10(+0.47%)
Oct 19, 2016 21.49 22.29 21.49 22.12 65,967 +0.77(+3.62%)
Oct 18, 2016 21.31 21.75 20.93 21.34 94,680 +0.48(+2.28%)
Oct 17, 2016 19.60 21.42 19.60 20.87 106,797 +1.25(+6.36%)
Oct 14, 2016 19.65 19.93 19.38 19.62 57,919 +0.07(+0.34%)
Oct 13, 2016 20.13 20.13 19.32 19.55 78,318 -1.02(-4.96%)
Oct 12, 2016 20.24 20.88 19.85 20.57 79,870 +0.42(+2.08%)
Oct 11, 2016 20.64 20.64 19.99 20.15 63,540 -0.58(-2.80%)
Oct 10, 2016 20.71 20.94 20.34 20.74 74,862 +0.34(+1.68%)
Oct 07, 2016 20.42 20.72 19.73 20.39 198,961 +0.30(+1.47%)
Oct 06, 2016 19.81 20.64 19.81 20.10 149,746 +0.04(+0.19%)
Oct 05, 2016 19.73 20.39 19.45 20.06 78,212 +0.52(+2.68%)
Oct 04, 2016 20.31 20.49 19.40 19.53 111,510 -0.76(-3.76%)
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.