Olympic Steel Inc (NQ: ZEUS )

67.10 -1.83 (-2.65%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.96 13.40 12.93 13.15 126,907 +0.19(+1.49%)
Jun 27, 2019 12.84 13.00 12.48 12.96 70,868 +0.18(+1.43%)
Jun 26, 2019 12.30 12.91 12.30 12.78 62,125 +0.54(+4.41%)
Jun 25, 2019 12.38 12.56 12.17 12.24 150,642 -0.15(-1.24%)
Jun 24, 2019 12.95 12.95 12.22 12.39 85,433 -0.57(-4.39%)
Jun 21, 2019 12.10 13.18 12.01 12.96 151,915 +0.75(+6.16%)
Jun 20, 2019 12.78 12.78 12.16 12.21 43,467 -0.22(-1.78%)
Jun 19, 2019 12.23 12.64 12.23 12.43 57,863 +0.33(+2.71%)
Jun 18, 2019 12.07 12.28 11.90 12.10 53,409 +0.24(+2.03%)
Jun 17, 2019 11.87 12.16 11.77 11.86 63,058 -0.06(-0.48%)
Jun 14, 2019 12.61 12.61 11.90 11.92 67,137 -0.74(-5.86%)
Jun 13, 2019 12.52 12.89 12.30 12.66 54,127 +0.25(+2.02%)
Jun 12, 2019 12.71 12.72 12.37 12.41 53,045 -0.32(-2.50%)
Jun 11, 2019 12.96 13.19 12.66 12.73 165,460 +0.02(+0.15%)
Jun 10, 2019 12.71 13.31 12.58 12.71 64,069 +0.20(+1.62%)
Jun 07, 2019 12.54 12.69 12.39 12.51 80,627 -0.03(-0.23%)
Jun 06, 2019 12.39 12.64 12.29 12.54 34,855 +0.14(+1.17%)
Jun 05, 2019 12.64 12.90 12.18 12.39 85,708 -0.29(-2.28%)
Jun 04, 2019 12.27 12.69 12.11 12.68 82,165 +0.57(+4.69%)
Jun 03, 2019 11.90 12.32 11.76 12.11 100,235 +0.18(+1.53%)
May 31, 2019 12.08 12.35 11.65 11.93 76,995 -0.38(-3.05%)
May 30, 2019 12.53 12.60 12.22 12.31 52,791 -0.25(-1.99%)
May 29, 2019 12.69 12.89 12.31 12.56 73,582 -0.32(-2.47%)
May 28, 2019 12.71 12.93 12.34 12.87 124,420 +0.25(+1.98%)
May 24, 2019 12.98 13.10 12.59 12.62 55,498 -0.22(-1.72%)
May 23, 2019 13.24 13.31 12.60 12.85 77,202 -0.67(-4.98%)
May 22, 2019 13.97 13.97 13.26 13.52 57,957 -0.48(-3.44%)
May 21, 2019 13.53 14.12 13.53 14.00 79,377 +0.56(+4.15%)
May 20, 2019 13.46 13.69 13.38 13.44 205,819 -0.24(-1.76%)
May 17, 2019 13.50 13.79 13.38 13.68 93,744 +0.01(+0.07%)
May 16, 2019 14.55 14.55 13.63 13.67 95,713 -0.79(-5.46%)
May 15, 2019 14.41 14.55 14.20 14.46 80,552 -0.02(-0.13%)
May 14, 2019 14.43 14.60 14.19 14.48 62,335 +0.13(+0.94%)
May 13, 2019 14.81 14.81 14.03 14.35 95,838 -0.79(-5.21%)
May 10, 2019 15.33 15.55 14.95 15.14 79,194 -0.38(-2.48%)
May 09, 2019 15.46 15.65 15.30 15.52 62,572 -0.17(-1.10%)
May 08, 2019 15.64 15.99 15.56 15.69 65,023 -0.13(-0.85%)
May 07, 2019 16.04 16.10 15.42 15.83 102,511 -0.55(-3.35%)
May 06, 2019 16.42 16.63 16.17 16.38 89,232 -0.57(-3.35%)
May 03, 2019 15.66 17.18 15.66 16.94 114,322 +1.41(+9.11%)
May 02, 2019 15.09 15.58 15.06 15.53 89,258 +0.13(+0.81%)
May 01, 2019 15.62 15.68 15.24 15.40 112,893 -0.20(-1.29%)
Apr 30, 2019 15.67 15.67 15.40 15.61 92,447 -0.05(-0.31%)
Apr 29, 2019 15.20 15.77 15.14 15.65 85,686 +0.37(+2.39%)
Apr 26, 2019 15.49 15.64 15.25 15.29 51,549 -0.18(-1.18%)
Apr 25, 2019 15.65 15.65 15.24 15.47 38,379 -0.17(-1.11%)
Apr 24, 2019 15.50 15.78 15.15 15.65 125,745 +0.17(+1.12%)
Apr 23, 2019 15.02 15.60 15.02 15.47 53,920 +0.47(+3.14%)
Apr 22, 2019 15.20 15.26 14.70 15.00 87,188 -0.23(-1.52%)
Apr 18, 2019 15.41 15.53 15.11 15.23 63,812 -0.28(-1.80%)
Apr 17, 2019 16.30 16.33 15.37 15.51 61,641 -0.75(-4.62%)
Apr 16, 2019 16.26 16.45 16.16 16.26 33,766 +0.01(+0.06%)
Apr 15, 2019 16.26 16.36 16.01 16.25 47,244 -0.02(-0.12%)
Apr 12, 2019 16.36 16.47 16.11 16.27 41,364 +0.14(+0.90%)
Apr 11, 2019 16.67 16.71 15.87 16.13 71,413 -0.61(-3.62%)
Apr 10, 2019 16.75 16.80 16.54 16.73 72,755 +0.05(+0.29%)
Apr 09, 2019 16.69 16.88 16.35 16.68 137,551 -0.23(-1.37%)
Apr 08, 2019 17.32 17.35 16.78 16.92 106,589 -0.41(-2.39%)
Apr 05, 2019 17.28 17.55 17.04 17.33 213,679 +0.07(+0.39%)
Apr 04, 2019 17.13 17.43 16.70 17.26 95,751 +0.16(+0.96%)
Apr 03, 2019 16.90 17.21 16.72 17.10 137,311 +0.40(+2.42%)
Apr 02, 2019 16.22 16.81 16.15 16.69 106,231 +0.48(+2.97%)
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.