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 (%)
Feb 28, 2018 22.60 22.73 21.57 21.59 164,958 -0.95(-4.21%)
Feb 27, 2018 22.70 23.05 22.50 22.54 79,789 -0.24(-1.05%)
Feb 26, 2018 23.09 23.15 21.72 22.78 210,677 -0.31(-1.33%)
Feb 23, 2018 22.44 23.13 22.44 23.09 90,911 +0.75(+3.34%)
Feb 22, 2018 23.60 23.60 22.26 22.34 140,172 -1.10(-4.70%)
Feb 21, 2018 23.65 24.02 23.41 23.44 94,547 -0.11(-0.49%)
Feb 20, 2018 23.44 24.74 23.44 23.56 235,063 +0.12(+0.53%)
Feb 16, 2018 23.43 23.43 23.43 0 +0.62(+2.73%)
Feb 15, 2018 23.08 23.08 22.36 22.81 58,706 +0.02(+0.08%)
Feb 14, 2018 22.18 22.88 22.05 22.79 93,840 +0.43(+1.93%)
Feb 13, 2018 21.55 22.45 21.39 22.36 110,384 +0.74(+3.41%)
Feb 12, 2018 21.00 21.80 20.99 21.62 117,709 +0.72(+3.44%)
Feb 09, 2018 21.02 21.51 20.21 20.90 178,722 +0.24(+1.16%)
Feb 08, 2018 20.72 21.13 20.51 20.66 137,795 -0.01(-0.05%)
Feb 07, 2018 20.44 20.53 20.38 20.67 118,765 +0.24(+1.17%)
Feb 06, 2018 19.78 21.00 19.63 20.44 148,582 -0.03(-0.14%)
Feb 05, 2018 21.14 21.67 20.11 20.46 116,400 -0.94(-4.39%)
Feb 02, 2018 22.46 22.74 21.51 21.40 122,042 -1.21(-5.34%)
Feb 01, 2018 22.25 22.70 22.03 22.61 75,625 +0.29(+1.29%)
Jan 31, 2018 22.58 22.75 21.50 22.32 193,399 -0.06(-0.26%)
Jan 30, 2018 22.96 23.10 22.36 22.38 180,108 -0.76(-3.27%)
Jan 29, 2018 23.86 24.14 22.92 23.14 165,080 -0.62(-2.62%)
Jan 26, 2018 24.14 24.17 23.58 23.76 70,108 -0.30(-1.23%)
Jan 25, 2018 23.64 24.07 23.33 24.05 169,848 +0.61(+2.61%)
Jan 24, 2018 23.61 23.69 23.09 23.44 82,463 +0.16(+0.70%)
Jan 23, 2018 23.46 23.66 22.71 23.28 86,204 -0.11(-0.49%)
Jan 22, 2018 23.03 23.55 22.72 23.39 143,412 +0.35(+1.54%)
Jan 19, 2018 22.92 23.21 22.38 23.04 70,498 +0.12(+0.54%)
Jan 18, 2018 23.44 23.56 22.85 22.92 125,196 -0.62(-2.64%)
Jan 17, 2018 22.71 23.57 22.67 23.54 94,933 +0.95(+4.20%)
Jan 16, 2018 22.74 23.36 22.44 22.59 133,434 +0.07(+0.30%)
Jan 12, 2018 22.52 22.52 22.52 0 -0.06(-0.25%)
Jan 11, 2018 21.47 22.69 21.47 22.58 162,275 +1.27(+5.98%)
Jan 10, 2018 21.16 21.58 20.83 21.31 62,263 +0.15(+0.72%)
Jan 09, 2018 21.89 21.89 20.75 21.15 103,108 -0.74(-3.37%)
Jan 08, 2018 21.34 22.14 21.26 21.89 90,497 +0.56(+2.60%)
Jan 05, 2018 21.84 21.92 21.08 21.34 76,608 -0.34(-1.59%)
Jan 04, 2018 21.98 22.36 21.55 21.68 78,217 -0.27(-1.22%)
Jan 03, 2018 21.34 22.29 20.79 21.95 184,495 +0.61(+2.87%)
Jan 02, 2018 20.86 21.49 20.85 21.34 91,000 +0.76(+3.68%)
Dec 29, 2017 20.58 20.58 20.58 0 -0.20(-0.97%)
Dec 28, 2017 20.97 20.97 20.58 20.78 59,921 -0.12(-0.60%)
Dec 27, 2017 21.29 21.42 20.65 20.90 61,743 -0.35(-1.67%)
Dec 26, 2017 21.22 21.57 21.08 21.26 52,601 +0.05(+0.23%)
Dec 22, 2017 21.55 21.59 21.08 21.21 75,796 -0.35(-1.64%)
Dec 21, 2017 21.26 21.89 21.18 21.57 134,932 +0.32(+1.49%)
Dec 20, 2017 21.48 21.64 21.13 21.25 86,492 -0.01(-0.04%)
Dec 19, 2017 20.72 21.60 20.71 21.26 105,234 +0.55(+2.64%)
Dec 18, 2017 20.88 21.23 20.56 20.71 144,137 +0.16(+0.79%)
Dec 15, 2017 20.57 20.89 20.35 20.55 320,044 +0.05(+0.23%)
Dec 14, 2017 20.80 21.00 20.28 20.50 110,792 -0.29(-1.38%)
Dec 13, 2017 20.20 20.89 20.09 20.79 68,284 +0.64(+3.18%)
Dec 12, 2017 20.59 20.73 19.96 20.15 91,103 -0.43(-2.09%)
Dec 11, 2017 19.91 20.70 19.83 20.58 112,650 +0.76(+3.82%)
Dec 08, 2017 19.70 20.09 19.52 19.82 89,511 +0.26(+1.32%)
Dec 07, 2017 19.32 20.07 19.32 19.56 88,884 +0.24(+1.24%)
Dec 06, 2017 19.68 20.17 19.25 19.32 155,811 -0.35(-1.80%)
Dec 05, 2017 20.11 21.14 19.57 19.68 111,589 -0.42(-2.10%)
Dec 04, 2017 20.35 20.58 20.02 20.10 199,422 +0.23(+1.16%)
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.