Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.15 -0.09 (-0.19%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 21.21 22.02 20.94 21.94 83,681 +0.67(+3.17%)
Oct 28, 2016 21.33 21.55 20.98 21.26 44,778 -0.14(-0.67%)
Oct 27, 2016 22.11 22.26 21.28 21.41 114,576 -0.62(-2.80%)
Oct 26, 2016 21.75 22.34 21.75 22.02 77,083 +0.03(+0.13%)
Oct 25, 2016 22.22 22.80 21.87 22.00 56,459 -0.19(-0.86%)
Oct 24, 2016 22.44 22.67 21.74 22.19 40,902 -0.04(-0.17%)
Oct 21, 2016 21.97 22.59 21.97 22.22 46,724 +0.07(+0.30%)
Oct 20, 2016 21.87 22.52 21.45 22.16 64,122 +0.10(+0.47%)
Oct 19, 2016 21.43 22.22 21.43 22.05 66,158 +0.77(+3.62%)
Oct 18, 2016 21.25 21.69 20.87 21.28 94,953 +0.48(+2.28%)
Oct 17, 2016 19.54 21.36 19.54 20.81 107,105 +1.24(+6.36%)
Oct 14, 2016 19.59 19.88 19.33 19.56 58,086 +0.07(+0.34%)
Oct 13, 2016 20.07 20.07 19.26 19.50 78,544 -1.02(-4.96%)
Oct 12, 2016 20.18 20.82 19.79 20.51 80,101 +0.42(+2.08%)
Oct 11, 2016 20.58 20.58 19.93 20.10 63,723 -0.58(-2.80%)
Oct 10, 2016 20.65 20.88 20.29 20.68 75,078 +0.34(+1.68%)
Oct 07, 2016 20.36 20.66 19.67 20.33 199,535 +0.29(+1.47%)
Oct 06, 2016 19.75 20.58 19.75 20.04 150,178 +0.04(+0.19%)
Oct 05, 2016 19.67 20.33 19.39 20.00 78,438 +0.52(+2.68%)
Oct 04, 2016 20.25 20.43 19.35 19.48 111,832 -0.76(-3.76%)
Oct 03, 2016 21.09 21.09 19.65 20.24 142,144 -0.76(-3.62%)
Sep 30, 2016 20.68 21.45 20.41 21.00 127,572 +0.56(+2.74%)
Sep 29, 2016 20.73 21.42 20.33 20.44 166,056 -0.70(-3.33%)
Sep 28, 2016 20.19 21.32 20.19 21.14 124,550 +0.99(+4.90%)
Sep 27, 2016 19.97 20.41 19.55 20.15 150,061 -0.02(-0.09%)
Sep 26, 2016 19.92 20.63 19.92 20.17 109,814 +0.11(+0.57%)
Sep 23, 2016 20.58 20.87 20.03 20.06 128,462 -0.50(-2.45%)
Sep 22, 2016 20.32 20.84 20.12 20.56 156,882 +0.39(+1.93%)
Sep 21, 2016 18.64 20.33 18.64 20.17 269,478 +1.66(+8.98%)
Sep 20, 2016 18.68 19.02 18.29 18.51 144,914 -0.04(-0.20%)
Sep 19, 2016 18.36 18.94 17.85 18.55 224,965 +0.98(+5.57%)
Sep 16, 2016 17.25 17.90 17.11 17.57 145,263 +0.30(+1.76%)
Sep 15, 2016 17.79 18.08 16.55 17.26 286,931 -0.72(-4.02%)
Sep 14, 2016 17.52 18.05 17.29 17.99 163,200 +0.57(+3.27%)
Sep 13, 2016 18.10 18.20 17.09 17.42 134,919 -1.00(-5.42%)
Sep 12, 2016 17.87 18.48 17.53 18.41 115,570 +0.34(+1.89%)
Sep 09, 2016 18.94 19.12 17.92 18.07 107,242 -1.05(-5.51%)
Sep 08, 2016 19.16 19.35 18.91 19.13 55,401 -0.02(-0.10%)
Sep 07, 2016 18.90 19.25 18.31 19.15 135,105 +0.25(+1.31%)
Sep 06, 2016 18.55 18.93 18.36 18.90 101,844 +0.38(+2.05%)
Sep 02, 2016 19.40 18.52 18.52 18.52 185,126 -0.72(-3.75%)
Sep 01, 2016 18.34 19.25 18.26 19.24 125,855 +0.87(+4.76%)
Aug 31, 2016 18.41 18.53 18.06 18.37 228,951 -0.24(-1.28%)
Aug 30, 2016 19.16 19.31 18.37 18.60 167,287 -0.55(-2.88%)
Aug 29, 2016 18.84 19.20 18.61 19.16 125,893 +0.30(+1.61%)
Aug 26, 2016 19.79 19.89 18.60 18.85 153,051 -0.82(-4.15%)
Aug 25, 2016 18.31 19.72 18.16 19.67 207,623 +1.22(+6.64%)
Aug 24, 2016 19.29 19.52 18.25 18.44 190,935 -0.91(-4.71%)
Aug 23, 2016 19.73 20.15 19.25 19.35 197,190 -0.49(-2.49%)
Aug 22, 2016 20.20 20.26 19.21 19.85 296,533 -0.35(-1.74%)
Aug 19, 2016 23.85 23.85 20.07 20.20 723,187 -4.13(-16.97%)
Aug 18, 2016 24.16 24.43 23.99 24.33 42,980 +0.33(+1.38%)
Aug 17, 2016 23.92 24.19 23.40 24.00 86,883 +0.04(+0.16%)
Aug 16, 2016 23.95 24.21 23.68 23.96 82,559 +0.03(+0.12%)
Aug 15, 2016 22.73 24.16 22.28 23.93 104,927 +1.02(+4.43%)
Aug 12, 2016 24.08 24.08 22.82 22.91 109,052 -1.18(-4.89%)
Aug 11, 2016 23.93 24.45 23.59 24.09 81,466 +0.19(+0.79%)
Aug 10, 2016 24.38 24.38 23.65 23.90 96,200 -0.37(-1.53%)
Aug 09, 2016 25.06 25.06 24.05 24.27 103,850 -0.38(-1.54%)
Aug 08, 2016 24.39 25.36 24.39 24.65 148,718 +0.50(+2.08%)
Aug 05, 2016 24.06 24.84 22.75 24.15 143,715 +0.19(+0.79%)
Aug 04, 2016 22.89 24.20 22.73 23.96 195,926 +1.14(+4.99%)
Aug 03, 2016 20.85 22.90 20.71 22.82 388,536 +1.93(+9.22%)
Aug 02, 2016 25.52 25.52 20.77 20.89 698,851 -6.08(-22.55%)
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.