Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.50 23.24 22.23 22.42 311,283 +0.09(+0.42%)
May 27, 2016 22.50 22.33 22.33 22.33 119,181 -0.11(-0.51%)
May 26, 2016 23.09 23.25 22.31 22.44 143,981 -0.46(-2.02%)
May 25, 2016 22.82 23.66 22.82 22.90 177,574 -0.05(-0.21%)
May 24, 2016 22.57 23.21 22.13 22.95 171,084 +0.45(+2.02%)
May 23, 2016 20.98 22.57 20.79 22.50 146,969 +1.48(+7.06%)
May 20, 2016 21.42 21.68 20.88 21.01 127,596 -0.24(-1.11%)
May 19, 2016 21.24 21.55 20.74 21.25 120,556 -0.18(-0.84%)
May 18, 2016 21.15 21.81 21.11 21.43 101,432 +0.07(+0.31%)
May 17, 2016 20.99 21.82 20.93 21.36 167,055 +0.47(+2.26%)
May 16, 2016 20.41 21.35 20.41 20.89 217,104 +0.34(+1.65%)
May 13, 2016 20.65 21.61 20.34 20.55 138,297 -0.17(-0.82%)
May 12, 2016 21.67 22.20 20.27 20.72 142,998 -0.76(-3.52%)
May 11, 2016 20.94 21.89 20.74 21.48 215,833 +0.53(+2.53%)
May 10, 2016 20.11 21.01 19.93 20.95 139,354 +0.97(+4.87%)
May 09, 2016 21.06 21.47 19.96 19.97 161,201 -1.17(-5.54%)
May 06, 2016 20.35 21.69 20.32 21.15 157,943 +0.64(+3.13%)
May 05, 2016 20.75 21.39 20.47 20.50 144,872 -0.05(-0.23%)
May 04, 2016 19.65 20.83 19.65 20.55 166,106 +0.90(+4.57%)
May 03, 2016 22.57 23.19 19.61 19.65 201,262 -3.07(-13.51%)
May 02, 2016 21.59 23.55 21.19 22.72 301,871 +1.35(+6.32%)
Apr 29, 2016 18.79 21.51 18.23 21.37 163,507 +0.98(+4.82%)
Apr 28, 2016 20.37 21.24 20.27 20.39 171,320 +0.05(+0.23%)
Apr 27, 2016 20.29 20.84 19.96 20.34 154,641 +0.10(+0.51%)
Apr 26, 2016 19.61 20.40 18.46 20.24 144,272 +0.82(+4.23%)
Apr 25, 2016 19.36 19.81 19.02 19.42 242,898 -0.01(-0.05%)
Apr 22, 2016 18.18 19.45 18.18 19.43 173,890 +1.32(+7.31%)
Apr 21, 2016 18.19 18.59 17.72 18.10 75,283 -0.09(-0.52%)
Apr 20, 2016 18.26 18.74 18.13 18.20 125,120 -0.09(-0.46%)
Apr 19, 2016 18.34 18.66 18.02 18.28 82,626 +0.11(+0.62%)
Apr 18, 2016 17.50 18.33 17.37 18.17 66,176 +0.49(+2.78%)
Apr 15, 2016 17.13 17.81 16.92 17.68 86,738 +0.43(+2.46%)
Apr 14, 2016 16.59 17.34 16.40 17.25 69,494 +0.66(+3.99%)
Apr 13, 2016 16.38 16.89 16.28 16.59 91,862 +0.38(+2.33%)
Apr 12, 2016 16.23 16.93 16.03 16.21 78,880 +0.02(+0.12%)
Apr 11, 2016 16.10 16.78 16.01 16.19 86,652 +0.20(+1.24%)
Apr 08, 2016 15.09 16.02 15.09 16.00 103,220 +1.16(+7.83%)
Apr 07, 2016 14.93 15.40 14.67 14.83 104,071 -0.30(-2.00%)
Apr 06, 2016 15.30 15.49 14.56 15.14 99,216 -0.21(-1.35%)
Apr 05, 2016 15.64 15.67 15.15 15.34 101,175 -0.46(-2.93%)
Apr 04, 2016 16.70 16.70 15.67 15.81 80,141 -0.75(-4.51%)
Apr 01, 2016 16.22 16.63 16.16 16.55 82,420 +0.20(+1.21%)
Mar 31, 2016 16.01 16.53 15.87 16.35 145,669 +0.33(+2.06%)
Mar 30, 2016 16.06 16.53 15.79 16.02 89,279 -0.02(-0.12%)
Mar 29, 2016 15.34 16.10 15.03 16.04 111,310 +0.58(+3.73%)
Mar 28, 2016 15.76 15.84 14.98 15.47 38,799 -0.29(-1.86%)
Mar 24, 2016 14.68 15.76 15.76 15.76 65,409 +0.85(+5.70%)
Mar 23, 2016 15.29 15.65 14.90 14.91 58,279 -0.50(-3.25%)
Mar 22, 2016 15.15 15.62 15.09 15.41 47,668 +0.06(+0.37%)
Mar 21, 2016 15.63 15.98 15.04 15.35 101,599 -0.60(-3.73%)
Mar 18, 2016 15.30 15.97 15.30 15.95 135,958 +0.78(+5.17%)
Mar 17, 2016 14.42 15.37 13.97 15.16 105,688 +0.81(+5.66%)
Mar 16, 2016 13.99 14.58 13.89 14.35 59,454 +0.33(+2.36%)
Mar 15, 2016 14.35 14.35 13.86 14.02 53,349 -0.56(-3.82%)
Mar 14, 2016 14.04 15.12 13.61 14.58 62,140 +0.59(+4.19%)
Mar 11, 2016 14.07 14.15 13.73 13.99 45,952 +0.12(+0.89%)
Mar 10, 2016 13.47 14.08 12.86 13.87 76,668 +0.42(+3.09%)
Mar 09, 2016 14.09 14.14 12.76 13.45 61,750 -0.60(-4.30%)
Mar 08, 2016 14.43 14.55 13.71 14.06 141,505 -0.45(-3.12%)
Mar 07, 2016 12.89 14.65 12.89 14.51 205,047 +1.69(+13.19%)
Mar 04, 2016 12.65 13.58 12.61 12.82 121,855 +0.30(+2.42%)
Mar 03, 2016 11.78 12.99 11.78 12.52 70,976 +0.70(+5.92%)
Mar 02, 2016 10.76 12.24 10.76 11.82 63,081 +1.08(+10.03%)
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.