Olympic Steel Inc (NQ: ZEUS )

70.81 +0.63 (+0.90%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.47 18.58 18.11 18.42 228,308 -0.24(-1.28%)
Aug 30, 2016 19.22 19.36 18.42 18.66 166,817 -0.55(-2.88%)
Aug 29, 2016 18.90 19.26 18.67 19.21 125,540 +0.30(+1.61%)
Aug 26, 2016 19.85 19.94 18.66 18.90 152,622 -0.82(-4.15%)
Aug 25, 2016 18.36 19.78 18.21 19.72 207,040 +1.23(+6.64%)
Aug 24, 2016 19.34 19.57 18.30 18.50 190,399 -0.91(-4.71%)
Aug 23, 2016 19.79 20.21 19.30 19.41 196,636 -0.50(-2.49%)
Aug 22, 2016 20.26 20.31 19.27 19.90 295,701 -0.35(-1.74%)
Aug 19, 2016 23.92 23.92 20.12 20.26 721,156 -4.14(-16.97%)
Aug 18, 2016 24.23 24.50 24.05 24.40 42,859 +0.33(+1.38%)
Aug 17, 2016 23.99 24.25 23.46 24.06 86,640 +0.04(+0.16%)
Aug 16, 2016 24.02 24.27 23.75 24.03 82,327 +0.03(+0.12%)
Aug 15, 2016 22.80 24.23 22.34 24.00 104,632 +1.02(+4.43%)
Aug 12, 2016 24.15 24.15 22.88 22.98 108,746 -1.18(-4.89%)
Aug 11, 2016 24.00 24.52 23.65 24.16 81,238 +0.19(+0.79%)
Aug 10, 2016 24.44 24.44 23.72 23.97 95,929 -0.37(-1.53%)
Aug 09, 2016 25.13 25.13 24.12 24.34 103,558 -0.38(-1.54%)
Aug 08, 2016 24.46 25.43 24.46 24.72 148,301 +0.50(+2.08%)
Aug 05, 2016 24.13 24.91 22.82 24.22 143,312 +0.19(+0.79%)
Aug 04, 2016 22.95 24.26 22.80 24.03 195,376 +1.14(+4.99%)
Aug 03, 2016 20.91 22.97 20.77 22.88 387,445 +1.93(+9.22%)
Aug 02, 2016 25.60 25.60 20.83 20.95 696,889 -6.10(-22.55%)
Aug 01, 2016 27.29 27.37 26.62 27.05 102,079 -0.23(-0.84%)
Jul 29, 2016 27.26 27.39 26.58 27.28 125,269 +0.14(+0.53%)
Jul 28, 2016 27.79 28.22 27.05 27.14 105,423 -0.54(-1.96%)
Jul 27, 2016 27.60 28.05 27.01 27.68 105,697 +0.33(+1.22%)
Jul 26, 2016 25.82 27.51 25.26 27.35 108,048 +1.54(+5.98%)
Jul 25, 2016 26.22 26.61 25.78 25.81 111,592 -0.31(-1.20%)
Jul 22, 2016 26.37 27.47 25.89 26.12 60,105 -0.33(-1.26%)
Jul 21, 2016 25.63 27.36 25.40 26.45 144,705 +0.13(+0.51%)
Jul 20, 2016 26.60 26.81 25.50 26.32 124,270 -0.44(-1.64%)
Jul 19, 2016 29.56 29.56 26.75 26.76 145,250 -2.87(-9.67%)
Jul 18, 2016 28.57 29.69 28.52 29.62 115,020 +0.82(+2.84%)
Jul 15, 2016 28.25 28.80 28.07 28.80 226,521 +0.77(+2.75%)
Jul 14, 2016 28.32 28.51 27.96 28.03 73,306 -0.24(-0.84%)
Jul 13, 2016 28.07 28.37 27.43 28.27 152,859 +0.33(+1.19%)
Jul 12, 2016 28.20 28.47 27.85 27.94 135,229 -0.02(-0.07%)
Jul 11, 2016 27.53 28.30 27.36 27.96 187,786 +0.60(+2.19%)
Jul 08, 2016 27.03 27.84 26.58 27.36 117,298 +0.78(+2.94%)
Jul 07, 2016 26.81 27.11 26.39 26.58 96,130 +0.72(+2.80%)
Jul 05, 2016 26.36 26.41 25.37 25.85 186,581 -0.58(-2.20%)
Jul 01, 2016 25.99 26.43 26.43 26.43 220,192 +0.44(+1.68%)
Jun 30, 2016 25.43 26.16 25.29 26.00 211,326 +0.67(+2.63%)
Jun 29, 2016 25.04 25.51 24.51 25.33 155,260 +0.74(+3.02%)
Jun 28, 2016 24.06 24.81 24.00 24.59 155,326 +0.97(+4.11%)
Jun 27, 2016 24.57 24.64 23.44 23.62 199,078 -1.11(-4.50%)
Jun 24, 2016 23.94 24.75 23.53 24.73 318,760 -0.36(-1.44%)
Jun 23, 2016 24.26 25.22 23.99 25.09 116,788 +1.25(+5.23%)
Jun 22, 2016 24.06 24.06 23.81 23.84 111,408 -0.27(-1.11%)
Jun 21, 2016 24.64 24.64 23.61 24.11 127,311 -0.56(-2.28%)
Jun 20, 2016 24.74 25.56 24.60 24.67 147,762 +0.43(+1.77%)
Jun 17, 2016 24.83 25.08 24.16 24.24 227,844 -0.42(-1.70%)
Jun 16, 2016 24.26 24.85 23.62 24.66 163,007 +0.37(+1.53%)
Jun 15, 2016 24.64 24.94 24.21 24.29 154,899 +0.02(+0.08%)
Jun 14, 2016 24.38 24.75 24.16 24.27 165,059 -0.16(-0.66%)
Jun 13, 2016 24.01 24.78 23.56 24.44 114,316 -0.07(-0.27%)
Jun 10, 2016 24.94 25.03 24.26 24.50 184,230 -0.56(-2.24%)
Jun 09, 2016 25.11 25.41 24.16 25.06 172,487 -0.12(-0.49%)
Jun 08, 2016 23.27 25.60 23.27 25.19 281,898 +1.86(+7.96%)
Jun 07, 2016 23.26 23.64 23.03 23.33 123,431 +0.05(+0.20%)
Jun 06, 2016 23.31 23.70 22.60 23.28 267,562 +0.10(+0.41%)
Jun 03, 2016 23.32 23.37 23.08 23.19 169,967 -0.12(-0.53%)
Jun 02, 2016 23.01 23.32 22.77 23.31 122,303 +0.21(+0.91%)
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.