Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 13.76 13.92 13.31 13.63 75,403 -0.16(-1.18%)
Dec 28, 2018 13.49 14.09 13.49 13.79 79,907 +0.17(+1.26%)
Dec 27, 2018 13.22 13.63 13.10 13.62 85,592 +0.11(+0.85%)
Dec 26, 2018 14.01 14.29 13.43 13.50 169,733 -0.51(-3.61%)
Dec 24, 2018 14.36 14.36 13.95 14.01 65,559 -0.57(-3.93%)
Dec 21, 2018 14.95 15.16 14.35 14.58 168,087 -0.31(-2.05%)
Dec 20, 2018 15.12 15.55 14.76 14.89 56,284 -0.04(-0.26%)
Dec 19, 2018 15.91 16.18 14.91 14.92 76,796 -0.95(-5.96%)
Dec 18, 2018 16.58 16.60 15.86 15.87 62,166 -0.55(-3.37%)
Dec 17, 2018 16.22 16.71 15.95 16.42 94,198 +0.10(+0.58%)
Dec 14, 2018 16.60 16.82 16.12 16.33 59,066 -0.42(-2.51%)
Dec 13, 2018 17.20 17.50 16.64 16.75 52,090 -0.45(-2.61%)
Dec 12, 2018 16.90 17.51 16.84 17.20 99,049 +0.36(+2.16%)
Dec 11, 2018 17.28 17.28 16.72 16.83 78,052 +0.00(+0.00%)
Dec 10, 2018 16.67 16.92 16.48 16.83 87,855 +0.17(+1.03%)
Dec 07, 2018 16.41 17.14 16.41 16.66 74,670 +0.24(+1.45%)
Dec 06, 2018 16.03 16.87 16.03 16.42 51,681 -0.02(-0.12%)
Dec 04, 2018 17.52 17.81 16.42 16.44 45,451 -1.34(-7.52%)
Dec 03, 2018 18.14 18.14 17.39 17.78 44,871 +0.25(+1.42%)
Nov 30, 2018 17.58 17.66 17.12 17.53 60,008 +0.18(+1.05%)
Nov 29, 2018 17.32 17.63 17.15 17.35 42,339 +0.02(+0.11%)
Nov 28, 2018 16.67 17.72 16.01 17.33 76,564 +0.69(+4.13%)
Nov 27, 2018 16.20 16.78 15.56 16.64 63,443 +0.28(+1.69%)
Nov 26, 2018 16.87 16.88 16.27 16.37 37,394 -0.39(-2.33%)
Nov 23, 2018 16.74 16.81 16.57 16.76 17,613 -0.20(-1.18%)
Nov 21, 2018 16.96 16.96 16.96 0 +0.42(+2.54%)
Nov 20, 2018 17.57 17.68 16.33 16.54 93,778 -1.32(-7.37%)
Nov 19, 2018 18.27 18.30 17.68 17.86 39,206 -0.45(-2.45%)
Nov 16, 2018 18.19 18.35 17.85 18.30 64,687 +0.03(+0.16%)
Nov 15, 2018 18.41 18.41 17.63 18.27 66,429 -0.14(-0.78%)
Nov 14, 2018 18.84 18.88 18.16 18.42 58,408 -0.27(-1.43%)
Nov 13, 2018 18.62 19.47 18.43 18.69 63,684 +0.10(+0.56%)
Nov 12, 2018 19.08 19.53 18.32 18.58 68,677 -0.61(-3.18%)
Nov 09, 2018 18.51 19.31 18.48 19.19 118,786 +0.54(+2.92%)
Nov 08, 2018 20.29 20.42 18.27 18.65 77,906 -0.58(-3.03%)
Nov 07, 2018 19.15 19.25 18.60 19.23 58,355 +0.29(+1.51%)
Nov 06, 2018 19.07 19.17 18.79 18.94 24,775 -0.21(-1.10%)
Nov 05, 2018 19.06 19.63 18.70 19.15 62,721 +0.10(+0.50%)
Nov 02, 2018 18.35 19.08 18.35 19.06 72,551 +0.77(+4.23%)
Nov 01, 2018 18.11 18.52 18.07 18.28 85,261 +0.30(+1.64%)
Oct 31, 2018 18.06 18.11 17.47 17.99 75,924 +0.17(+0.96%)
Oct 30, 2018 17.68 18.03 17.68 17.82 51,050 +0.13(+0.76%)
Oct 29, 2018 17.64 17.99 17.04 17.68 65,106 +0.30(+1.70%)
Oct 26, 2018 17.19 17.56 16.84 17.39 77,269 -0.10(-0.55%)
Oct 25, 2018 16.81 17.66 16.80 17.48 55,692 +0.85(+5.10%)
Oct 24, 2018 17.82 17.86 16.60 16.63 74,402 -1.20(-6.74%)
Oct 23, 2018 17.68 18.07 17.38 17.84 56,283 -0.14(-0.80%)
Oct 22, 2018 17.52 18.20 17.45 17.98 62,649 +0.47(+2.67%)
Oct 19, 2018 18.05 18.23 17.21 17.51 77,898 -0.52(-2.86%)
Oct 18, 2018 18.38 18.44 17.88 18.03 52,107 -0.34(-1.87%)
Oct 17, 2018 17.76 18.40 17.76 18.37 68,020 +0.51(+2.83%)
Oct 16, 2018 17.61 18.07 17.46 17.86 81,043 +0.26(+1.46%)
Oct 15, 2018 18.01 18.52 17.56 17.61 82,921 -0.48(-2.64%)
Oct 12, 2018 18.51 18.61 17.89 18.08 72,341 -0.17(-0.94%)
Oct 11, 2018 18.36 18.76 18.07 18.26 51,217 -0.11(-0.62%)
Oct 10, 2018 18.81 18.81 18.34 18.37 71,040 -0.51(-2.68%)
Oct 09, 2018 19.00 19.36 18.81 18.88 60,670 -0.18(-0.95%)
Oct 08, 2018 18.52 19.08 18.27 19.06 46,913 +0.50(+2.67%)
Oct 05, 2018 18.72 18.88 18.17 18.56 108,407 -0.23(-1.22%)
Oct 04, 2018 19.03 19.04 18.68 18.79 78,006 -0.32(-1.70%)
Oct 03, 2018 19.22 19.41 18.95 19.11 40,239 -0.10(-0.55%)
Oct 02, 2018 19.26 19.47 18.85 19.22 59,022 -0.08(-0.40%)
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.