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 (%)
Jun 30, 2017 19.13 19.32 18.15 18.84 187,991 -0.23(-1.22%)
Jun 29, 2017 18.68 19.55 18.50 19.08 298,378 +0.42(+2.23%)
Jun 28, 2017 17.79 19.06 17.60 18.66 158,835 +1.10(+6.28%)
Jun 27, 2017 17.67 18.69 17.51 17.56 367,064 +0.00(+0.00%)
Jun 26, 2017 18.06 18.46 17.28 17.56 219,424 -0.48(-2.68%)
Jun 23, 2017 18.08 18.04 281,628 +0.80(+4.66%)
Jun 22, 2017 16.93 17.34 16.76 17.24 155,309 +0.37(+2.18%)
Jun 21, 2017 17.00 17.46 16.47 16.87 126,641 -0.05(-0.29%)
Jun 20, 2017 16.64 16.97 16.10 16.92 183,842 +0.18(+1.10%)
Jun 19, 2017 16.40 17.46 16.26 16.74 257,864 +0.49(+3.04%)
Jun 16, 2017 16.45 16.67 15.89 16.24 309,459 -0.38(-2.27%)
Jun 15, 2017 16.57 16.91 16.04 16.62 360,902 -0.31(-1.83%)
Jun 14, 2017 18.26 18.28 16.55 16.93 296,125 -1.35(-7.41%)
Jun 13, 2017 18.36 18.71 18.09 18.28 228,496 +0.00(+0.00%)
Jun 12, 2017 17.99 18.84 17.86 18.28 218,662 +0.26(+1.45%)
Jun 09, 2017 17.99 18.74 17.65 18.02 241,488 +0.08(+0.43%)
Jun 08, 2017 16.57 18.34 16.31 17.95 285,570 +1.31(+7.85%)
Jun 07, 2017 17.20 17.46 16.42 16.64 298,622 -0.52(-3.04%)
Jun 06, 2017 16.90 17.32 16.46 17.16 169,030 +0.15(+0.91%)
Jun 05, 2017 16.54 17.49 16.46 17.01 276,616 +0.44(+2.63%)
Jun 02, 2017 16.74 17.10 16.10 16.57 245,408 -0.14(-0.81%)
Jun 01, 2017 15.97 16.80 15.72 16.71 283,824 +0.77(+4.86%)
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%)
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.