Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.01 12.27 11.57 11.85 77,506 -0.37(-3.05%)
May 30, 2019 12.45 12.52 12.14 12.23 53,141 -0.25(-1.99%)
May 29, 2019 12.61 12.81 12.23 12.47 74,070 -0.32(-2.47%)
May 28, 2019 12.63 12.85 12.25 12.79 125,246 +0.25(+1.98%)
May 24, 2019 12.89 13.01 12.50 12.54 55,866 -0.22(-1.72%)
May 23, 2019 13.15 13.22 12.52 12.76 77,714 -0.67(-4.98%)
May 22, 2019 13.88 13.88 13.17 13.43 58,342 -0.48(-3.44%)
May 21, 2019 13.44 14.03 13.44 13.91 79,904 +0.55(+4.15%)
May 20, 2019 13.37 13.60 13.30 13.35 207,185 -0.24(-1.76%)
May 17, 2019 13.41 13.70 13.30 13.59 94,366 +0.01(+0.07%)
May 16, 2019 14.45 14.45 13.54 13.58 96,348 -0.78(-5.46%)
May 15, 2019 14.32 14.45 14.11 14.37 81,087 -0.02(-0.13%)
May 14, 2019 14.34 14.50 14.10 14.39 62,748 +0.13(+0.94%)
May 13, 2019 14.71 14.71 13.94 14.25 96,474 -0.78(-5.21%)
May 10, 2019 15.23 15.45 14.85 15.04 79,719 -0.38(-2.48%)
May 09, 2019 15.36 15.55 15.20 15.42 62,987 -0.17(-1.10%)
May 08, 2019 15.53 15.89 15.46 15.59 65,455 -0.13(-0.85%)
May 07, 2019 15.93 15.99 15.32 15.72 103,191 -0.54(-3.35%)
May 06, 2019 16.32 16.52 16.07 16.27 89,824 -0.56(-3.35%)
May 03, 2019 15.56 17.06 15.56 16.83 115,081 +1.40(+9.11%)
May 02, 2019 14.99 15.48 14.96 15.43 89,850 +0.12(+0.81%)
May 01, 2019 15.51 15.58 15.14 15.30 113,642 -0.20(-1.29%)
Apr 30, 2019 15.57 15.57 15.30 15.50 93,061 -0.05(-0.31%)
Apr 29, 2019 15.10 15.66 15.04 15.55 86,254 +0.36(+2.39%)
Apr 26, 2019 15.39 15.53 15.15 15.19 51,891 -0.18(-1.18%)
Apr 25, 2019 15.55 15.55 15.14 15.37 38,633 -0.17(-1.11%)
Apr 24, 2019 15.40 15.68 15.05 15.54 126,580 +0.17(+1.12%)
Apr 23, 2019 14.92 15.49 14.92 15.37 54,278 +0.47(+3.14%)
Apr 22, 2019 15.10 15.16 14.61 14.90 87,767 -0.23(-1.52%)
Apr 18, 2019 15.31 15.43 15.01 15.13 64,236 -0.28(-1.80%)
Apr 17, 2019 16.19 16.22 15.26 15.41 62,050 -0.75(-4.62%)
Apr 16, 2019 16.15 16.34 16.06 16.15 33,990 +0.01(+0.06%)
Apr 15, 2019 16.15 16.25 15.91 16.14 47,557 -0.02(-0.12%)
Apr 12, 2019 16.25 16.36 16.01 16.16 41,638 +0.14(+0.90%)
Apr 11, 2019 16.56 16.60 15.76 16.02 71,887 -0.60(-3.62%)
Apr 10, 2019 16.64 16.69 16.43 16.62 73,237 +0.05(+0.29%)
Apr 09, 2019 16.58 16.77 16.24 16.57 138,463 -0.23(-1.37%)
Apr 08, 2019 17.21 17.23 16.67 16.80 107,296 -0.41(-2.39%)
Apr 05, 2019 17.17 17.43 16.93 17.21 215,097 +0.07(+0.39%)
Apr 04, 2019 17.01 17.32 16.59 17.15 96,386 +0.16(+0.96%)
Apr 03, 2019 16.78 17.10 16.61 16.99 138,222 +0.40(+2.42%)
Apr 02, 2019 16.12 16.70 16.04 16.58 106,936 +0.48(+2.97%)
Apr 01, 2019 15.43 16.29 15.43 16.11 147,163 +0.94(+6.17%)
Mar 29, 2019 15.70 15.87 15.15 15.17 153,581 -0.28(-1.79%)
Mar 28, 2019 15.47 15.56 15.22 15.45 45,829 +0.00(+0.00%)
Mar 27, 2019 15.45 15.64 15.37 15.45 36,737 -0.05(-0.31%)
Mar 26, 2019 15.18 15.59 15.18 15.49 55,482 +0.40(+2.66%)
Mar 25, 2019 14.90 15.31 14.64 15.09 75,546 +0.23(+1.54%)
Mar 22, 2019 15.93 16.07 14.83 14.86 152,639 -1.19(-7.44%)
Mar 21, 2019 15.82 16.39 15.82 16.06 77,810 +0.14(+0.90%)
Mar 20, 2019 16.01 16.28 15.44 15.91 71,623 -0.13(-0.83%)
Mar 19, 2019 16.20 16.34 16.01 16.05 81,792 -0.04(-0.24%)
Mar 18, 2019 16.10 16.29 15.96 16.09 106,770 +0.13(+0.84%)
Mar 15, 2019 16.26 16.56 15.91 15.95 390,648 -0.30(-1.82%)
Mar 14, 2019 16.33 16.53 16.17 16.25 84,459 -0.11(-0.70%)
Mar 13, 2019 16.73 16.73 16.32 16.36 36,998 -0.27(-1.61%)
Mar 12, 2019 16.61 16.74 16.30 16.63 59,539 +0.10(+0.58%)
Mar 11, 2019 15.77 16.90 15.72 16.54 213,907 +0.80(+5.10%)
Mar 08, 2019 15.96 16.01 15.50 15.73 121,044 -0.24(-1.50%)
Mar 07, 2019 16.82 16.82 15.96 15.97 80,972 -0.80(-4.79%)
Mar 06, 2019 18.06 18.06 16.74 16.78 148,370 -1.19(-6.60%)
Mar 05, 2019 18.21 18.33 17.73 17.96 153,014 -0.31(-1.67%)
Mar 04, 2019 18.55 18.59 18.12 18.27 170,413 -0.32(-1.75%)
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.