Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 17.45 17.65 16.96 17.46 133,435 +0.15(+0.88%)
Aug 30, 2017 16.87 17.39 16.87 17.31 183,135 +0.47(+2.78%)
Aug 29, 2017 16.44 17.11 16.25 16.84 116,311 +0.27(+1.61%)
Aug 28, 2017 16.53 16.89 16.45 16.57 112,011 +0.17(+1.05%)
Aug 25, 2017 16.56 16.58 15.84 16.40 202,033 -0.01(-0.06%)
Aug 24, 2017 16.65 16.99 16.31 16.41 174,764 -0.13(-0.81%)
Aug 23, 2017 16.32 16.90 16.19 16.54 161,053 +0.05(+0.29%)
Aug 22, 2017 16.09 16.60 15.98 16.49 105,456 +0.51(+3.17%)
Aug 21, 2017 16.46 16.66 15.88 15.99 132,089 -0.32(-1.93%)
Aug 18, 2017 16.09 16.33 15.85 16.30 146,080 +0.10(+0.59%)
Aug 17, 2017 16.77 17.01 16.10 16.21 171,306 -0.77(-4.56%)
Aug 16, 2017 16.33 17.32 16.33 16.98 287,653 +0.82(+5.09%)
Aug 15, 2017 16.36 16.73 16.02 16.16 156,990 -0.22(-1.34%)
Aug 14, 2017 16.62 16.70 16.25 16.38 110,890 +0.01(+0.06%)
Aug 11, 2017 17.11 17.15 16.32 16.37 166,434 -0.71(-4.14%)
Aug 10, 2017 17.15 17.31 16.84 17.08 209,161 -0.22(-1.27%)
Aug 09, 2017 17.48 17.48 17.11 17.30 90,887 +0.02(+0.11%)
Aug 08, 2017 17.30 18.09 16.82 17.28 190,766 -0.02(-0.11%)
Aug 07, 2017 17.40 17.63 16.94 17.30 171,630 +0.21(+1.23%)
Aug 04, 2017 17.11 16.57 17.09 162,165 +0.18(+1.07%)
Aug 03, 2017 16.37 17.31 16.15 16.90 292,719 +0.17(+1.03%)
Aug 02, 2017 16.43 16.79 16.26 16.73 180,966 +0.23(+1.39%)
Aug 01, 2017 16.47 16.77 16.11 16.50 168,460 +0.17(+1.05%)
Jul 31, 2017 16.47 16.73 16.14 16.33 162,906 -0.06(-0.35%)
Jul 28, 2017 16.71 16.71 16.05 16.39 182,538 -0.50(-2.94%)
Jul 27, 2017 17.06 17.09 16.49 16.89 137,609 +0.04(+0.23%)
Jul 26, 2017 17.32 17.63 16.60 16.85 176,052 -0.42(-2.44%)
Jul 25, 2017 17.22 17.80 17.11 17.27 193,634 +0.28(+1.63%)
Jul 24, 2017 16.68 17.01 16.45 16.99 248,460 +0.21(+1.25%)
Jul 21, 2017 17.42 17.42 16.61 16.78 218,504 -0.55(-3.20%)
Jul 20, 2017 17.62 17.06 17.33 126,608 -0.27(-1.52%)
Jul 19, 2017 17.65 17.81 16.84 17.60 252,622 -0.35(-1.97%)
Jul 18, 2017 18.64 18.64 17.88 17.96 177,345 -0.72(-3.84%)
Jul 17, 2017 18.25 19.05 18.21 18.67 145,720 +0.47(+2.57%)
Jul 14, 2017 18.41 17.64 18.20 222,277 +0.11(+0.63%)
Jul 13, 2017 17.58 18.13 17.37 18.09 188,535 +0.58(+3.33%)
Jul 12, 2017 18.25 18.52 17.40 17.51 233,401 -0.49(-2.71%)
Jul 11, 2017 17.83 18.06 17.43 17.99 207,079 +0.41(+2.34%)
Jul 10, 2017 17.73 18.05 17.47 17.58 175,457 -0.21(-1.18%)
Jul 07, 2017 17.74 17.82 16.77 17.79 350,331 -0.15(-0.85%)
Jul 06, 2017 18.14 18.72 17.84 17.95 129,321 -0.21(-1.16%)
Jul 05, 2017 18.42 18.96 17.76 18.16 260,134 -0.45(-2.41%)
Jul 03, 2017 19.10 17.88 18.61 65,783 -0.01(-0.05%)
Jun 30, 2017 18.89 19.08 17.93 18.62 190,310 -0.23(-1.22%)
Jun 29, 2017 18.45 19.31 18.28 18.84 302,057 +0.41(+2.23%)
Jun 28, 2017 17.57 18.83 17.38 18.43 160,793 +1.09(+6.28%)
Jun 27, 2017 17.46 18.46 17.30 17.34 371,591 +0.00(+0.00%)
Jun 26, 2017 17.84 18.23 17.07 17.34 222,130 -0.48(-2.68%)
Jun 23, 2017 17.86 17.82 285,100 +0.79(+4.66%)
Jun 22, 2017 16.72 17.12 16.55 17.03 157,224 +0.36(+2.18%)
Jun 21, 2017 16.79 17.25 16.27 16.67 128,203 -0.05(-0.29%)
Jun 20, 2017 16.44 16.76 15.90 16.71 186,109 +0.18(+1.10%)
Jun 19, 2017 16.20 17.25 16.06 16.53 261,043 +0.49(+3.04%)
Jun 16, 2017 16.25 16.47 15.70 16.04 313,275 -0.37(-2.27%)
Jun 15, 2017 16.37 16.70 15.84 16.42 365,353 -0.31(-1.83%)
Jun 14, 2017 18.04 18.06 16.35 16.72 299,777 -1.34(-7.41%)
Jun 13, 2017 18.14 18.48 17.87 18.06 231,314 +0.00(+0.00%)
Jun 12, 2017 17.77 18.61 17.64 18.06 221,359 +0.26(+1.45%)
Jun 09, 2017 17.77 18.51 17.44 17.80 244,466 +0.08(+0.43%)
Jun 08, 2017 16.37 18.11 16.11 17.73 289,092 +1.29(+7.85%)
Jun 07, 2017 16.99 17.24 16.22 16.44 302,304 -0.52(-3.04%)
Jun 06, 2017 16.69 17.11 16.25 16.95 171,114 +0.15(+0.91%)
Jun 05, 2017 16.34 17.28 16.25 16.80 280,027 +0.43(+2.63%)
Jun 02, 2017 16.53 16.90 15.90 16.37 248,434 -0.13(-0.81%)
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.