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 (%)
May 31, 2017 16.04 16.17 15.13 15.74 356,271 -0.24(-1.50%)
May 30, 2017 15.90 16.24 15.41 15.98 251,970 -0.05(-0.30%)
May 26, 2017 16.51 16.55 15.91 16.02 234,218 -0.41(-2.50%)
May 25, 2017 16.74 17.24 16.22 16.43 281,641 -0.22(-1.32%)
May 24, 2017 17.34 17.84 16.58 16.65 395,881 -0.64(-3.70%)
May 23, 2017 16.66 17.51 16.28 17.29 375,589 +0.73(+4.38%)
May 22, 2017 16.72 17.10 16.42 16.57 207,107 -0.09(-0.52%)
May 19, 2017 16.59 17.01 16.13 16.65 332,717 +0.40(+2.47%)
May 18, 2017 16.23 16.59 15.76 16.25 320,929 -0.22(-1.33%)
May 17, 2017 16.93 17.43 16.16 16.47 233,467 -0.86(-4.96%)
May 16, 2017 17.32 17.62 16.86 17.33 306,592 +0.08(+0.44%)
May 15, 2017 16.55 17.45 16.13 17.26 329,878 +0.98(+6.04%)
May 12, 2017 16.80 17.02 16.11 16.27 345,540 -0.77(-4.54%)
May 11, 2017 17.42 17.61 16.78 17.05 248,238 -0.43(-2.46%)
May 10, 2017 17.48 17.69 16.98 17.48 328,404 +0.09(+0.49%)
May 09, 2017 17.76 17.85 17.18 17.39 368,646 -0.06(-0.33%)
May 08, 2017 18.34 18.66 17.20 17.45 333,088 -0.71(-3.89%)
May 05, 2017 17.78 18.40 17.37 18.15 377,214 +0.37(+2.09%)
May 04, 2017 18.61 18.79 17.48 17.78 378,767 -1.60(-8.27%)
May 03, 2017 20.08 20.58 18.93 19.38 334,267 -1.23(-5.97%)
May 02, 2017 21.95 22.36 20.56 20.62 407,013 -1.34(-6.09%)
May 01, 2017 21.75 22.91 21.66 21.95 455,296 +0.43(+2.00%)
Apr 28, 2017 20.50 22.79 20.21 21.52 713,545 +3.17(+17.26%)
Apr 27, 2017 18.80 18.80 17.55 18.35 400,138 -0.61(-3.22%)
Apr 26, 2017 18.23 19.16 17.84 18.96 148,014 +0.41(+2.21%)
Apr 25, 2017 18.34 18.74 17.98 18.55 193,955 +0.48(+2.64%)
Apr 24, 2017 18.04 18.62 17.84 18.08 185,717 +0.41(+2.32%)
Apr 21, 2017 17.51 17.76 17.16 17.67 170,749 +0.31(+1.76%)
Apr 20, 2017 16.50 17.52 16.50 17.36 283,961 +1.04(+6.37%)
Apr 19, 2017 16.59 16.87 16.11 16.32 200,131 -0.13(-0.81%)
Apr 18, 2017 16.38 16.85 16.07 16.45 107,951 -0.11(-0.69%)
Apr 17, 2017 17.42 17.42 16.11 16.57 291,032 -0.71(-4.09%)
Apr 13, 2017 17.56 17.84 16.88 17.27 295,113 -0.26(-1.47%)
Apr 12, 2017 18.63 18.63 17.29 17.53 211,158 -1.32(-6.99%)
Apr 11, 2017 17.77 19.08 17.60 18.85 224,629 +1.07(+6.01%)
Apr 10, 2017 18.49 18.56 17.51 17.78 156,813 -0.68(-3.67%)
Apr 07, 2017 17.26 18.82 17.17 18.46 271,100 +1.08(+6.21%)
Apr 06, 2017 17.50 17.63 16.77 17.38 279,498 -0.11(-0.60%)
Apr 05, 2017 18.51 19.16 17.30 17.48 182,015 -0.88(-4.78%)
Apr 04, 2017 17.85 18.48 17.70 18.36 169,492 +0.58(+3.27%)
Apr 03, 2017 17.74 18.09 17.44 17.78 122,330 +0.07(+0.38%)
Mar 31, 2017 17.72 18.15 17.28 17.71 224,537 -0.04(-0.21%)
Mar 30, 2017 17.81 17.99 17.52 17.75 189,388 -0.08(-0.43%)
Mar 29, 2017 17.90 18.06 17.66 17.83 110,245 -0.09(-0.48%)
Mar 28, 2017 17.90 18.29 17.67 17.91 167,724 -0.03(-0.16%)
Mar 27, 2017 17.70 18.05 17.23 17.94 211,304 +0.08(+0.45%)
Mar 24, 2017 18.62 18.78 17.85 17.86 127,796 -0.59(-3.18%)
Mar 23, 2017 18.35 18.71 18.12 18.45 154,176 +0.10(+0.57%)
Mar 22, 2017 18.61 19.13 18.30 18.34 148,602 -0.28(-1.49%)
Mar 21, 2017 19.90 19.99 18.48 18.62 195,967 -1.43(-7.14%)
Mar 20, 2017 21.12 21.16 19.79 20.05 158,250 -1.18(-5.57%)
Mar 17, 2017 20.91 21.58 20.69 21.24 259,954 +0.46(+2.20%)
Mar 16, 2017 20.14 20.92 20.14 20.78 211,147 +0.77(+3.86%)
Mar 15, 2017 20.08 20.38 19.21 20.00 184,877 +0.12(+0.62%)
Mar 14, 2017 20.45 20.73 18.68 19.88 250,040 +0.80(+4.20%)
Mar 13, 2017 18.52 19.29 18.48 19.08 166,202 +0.73(+4.01%)
Mar 10, 2017 18.66 19.03 17.87 18.34 212,259 -0.10(-0.52%)
Mar 09, 2017 19.11 19.49 18.34 18.44 262,470 -0.71(-3.69%)
Mar 08, 2017 20.00 20.21 19.11 19.15 105,315 -0.57(-2.90%)
Mar 07, 2017 20.65 20.65 19.68 19.72 234,886 -1.07(-5.14%)
Mar 06, 2017 21.99 22.34 20.78 20.79 200,610 -1.60(-7.16%)
Mar 03, 2017 22.75 23.93 21.95 22.39 189,359 -0.36(-1.59%)
Mar 02, 2017 25.23 25.92 22.61 22.75 200,563 -2.00(-8.10%)
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.