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, 2019 12.09 12.36 11.65 11.93 76,990 -0.38(-3.05%)
May 30, 2019 12.53 12.61 12.22 12.31 52,787 -0.25(-1.99%)
May 29, 2019 12.69 12.89 12.31 12.56 73,577 -0.32(-2.47%)
May 28, 2019 12.71 12.93 12.34 12.88 124,412 +0.25(+1.98%)
May 24, 2019 12.98 13.10 12.59 12.62 55,494 -0.22(-1.72%)
May 23, 2019 13.24 13.31 12.61 12.85 77,196 -0.67(-4.98%)
May 22, 2019 13.97 13.97 13.26 13.52 57,953 -0.48(-3.44%)
May 21, 2019 13.53 14.13 13.53 14.00 79,372 +0.56(+4.15%)
May 20, 2019 13.46 13.69 13.38 13.44 205,805 -0.24(-1.76%)
May 17, 2019 13.50 13.79 13.38 13.68 93,738 +0.01(+0.07%)
May 16, 2019 14.55 14.55 13.64 13.67 95,706 -0.79(-5.46%)
May 15, 2019 14.41 14.55 14.20 14.46 80,547 -0.02(-0.13%)
May 14, 2019 14.43 14.60 14.19 14.48 62,330 +0.13(+0.94%)
May 13, 2019 14.81 14.81 14.03 14.35 95,832 -0.79(-5.21%)
May 10, 2019 15.33 15.55 14.95 15.14 79,189 -0.38(-2.48%)
May 09, 2019 15.46 15.66 15.30 15.52 62,567 -0.17(-1.10%)
May 08, 2019 15.64 15.99 15.56 15.69 65,019 -0.13(-0.85%)
May 07, 2019 16.04 16.10 15.42 15.83 102,504 -0.55(-3.35%)
May 06, 2019 16.43 16.63 16.18 16.38 89,225 -0.57(-3.35%)
May 03, 2019 15.67 17.18 15.67 16.95 114,315 +1.41(+9.11%)
May 02, 2019 15.09 15.58 15.06 15.53 89,251 +0.13(+0.81%)
May 01, 2019 15.62 15.68 15.24 15.41 112,886 -0.20(-1.29%)
Apr 30, 2019 15.68 15.68 15.41 15.61 92,441 -0.05(-0.31%)
Apr 29, 2019 15.20 15.77 15.15 15.66 85,680 +0.37(+2.39%)
Apr 26, 2019 15.49 15.64 15.25 15.29 51,545 -0.18(-1.18%)
Apr 25, 2019 15.66 15.66 15.24 15.47 38,376 -0.17(-1.11%)
Apr 24, 2019 15.50 15.78 15.16 15.65 125,737 +0.17(+1.12%)
Apr 23, 2019 15.02 15.60 15.02 15.47 53,917 +0.47(+3.14%)
Apr 22, 2019 15.20 15.26 14.70 15.00 87,182 -0.23(-1.52%)
Apr 18, 2019 15.42 15.53 15.11 15.23 63,808 -0.28(-1.80%)
Apr 17, 2019 16.30 16.33 15.37 15.51 61,637 -0.75(-4.62%)
Apr 16, 2019 16.26 16.45 16.17 16.26 33,764 +0.01(+0.06%)
Apr 15, 2019 16.26 16.36 16.01 16.25 47,241 -0.02(-0.12%)
Apr 12, 2019 16.36 16.47 16.12 16.27 41,361 +0.14(+0.89%)
Apr 11, 2019 16.68 16.71 15.87 16.13 71,408 -0.61(-3.62%)
Apr 10, 2019 16.75 16.80 16.54 16.73 72,750 +0.05(+0.29%)
Apr 09, 2019 16.70 16.88 16.35 16.69 137,541 -0.23(-1.36%)
Apr 08, 2019 17.32 17.35 16.78 16.92 106,582 -0.41(-2.39%)
Apr 05, 2019 17.28 17.55 17.04 17.33 213,665 +0.07(+0.39%)
Apr 04, 2019 17.13 17.44 16.70 17.26 95,745 +0.16(+0.96%)
Apr 03, 2019 16.90 17.21 16.72 17.10 137,301 +0.40(+2.42%)
Apr 02, 2019 16.22 16.81 16.15 16.70 106,224 +0.48(+2.97%)
Apr 01, 2019 15.53 16.40 15.53 16.21 146,183 +0.94(+6.18%)
Mar 29, 2019 15.80 15.97 15.25 15.27 152,558 -0.28(-1.79%)
Mar 28, 2019 15.57 15.67 15.32 15.55 45,524 +0.00(+0.00%)
Mar 27, 2019 15.55 15.74 15.47 15.55 36,492 -0.05(-0.31%)
Mar 26, 2019 15.28 15.69 15.28 15.60 55,113 +0.40(+2.66%)
Mar 25, 2019 15.00 15.42 14.74 15.19 75,043 +0.23(+1.54%)
Mar 22, 2019 16.04 16.18 14.92 14.96 151,623 -1.20(-7.44%)
Mar 21, 2019 15.93 16.50 15.93 16.17 77,292 +0.14(+0.90%)
Mar 20, 2019 16.12 16.39 15.54 16.02 71,146 -0.13(-0.83%)
Mar 19, 2019 16.31 16.45 16.12 16.16 81,247 -0.04(-0.24%)
Mar 18, 2019 16.20 16.40 16.07 16.19 106,059 +0.13(+0.84%)
Mar 15, 2019 16.37 16.67 16.02 16.06 388,047 -0.30(-1.82%)
Mar 14, 2019 16.44 16.64 16.28 16.36 83,896 -0.12(-0.70%)
Mar 13, 2019 16.84 16.84 16.43 16.47 36,752 -0.27(-1.61%)
Mar 12, 2019 16.72 16.85 16.41 16.74 59,143 +0.10(+0.58%)
Mar 11, 2019 15.88 17.01 15.83 16.65 212,483 +0.81(+5.10%)
Mar 08, 2019 16.07 16.12 15.61 15.84 120,238 -0.24(-1.50%)
Mar 07, 2019 16.94 16.94 16.07 16.08 80,433 -0.81(-4.79%)
Mar 06, 2019 18.18 18.18 16.85 16.89 147,382 -1.19(-6.60%)
Mar 05, 2019 18.33 18.46 17.85 18.08 151,995 -0.31(-1.67%)
Mar 04, 2019 18.68 18.72 18.24 18.39 169,278 -0.33(-1.75%)
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.