ZEUS - Olympic Steel, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.0020.3019.6919.7619.7664,400
Oct 19, 201719.8019.9019.1819.7719.7794,700
Oct 18, 201720.1620.4719.6619.9319.9373,900
Oct 17, 201720.6021.0020.0720.1420.14129,300
Oct 16, 201721.0321.1420.4020.5920.5980,600
Oct 13, 201720.9121.2420.5920.9520.9585,800
Oct 12, 201720.7821.2220.5320.5620.56126,100
Oct 11, 201720.6321.3020.5820.8020.80114,900
Oct 10, 201720.8021.2920.0620.6020.6086,100
Oct 09, 201721.0721.1520.2520.7420.74103,800
Oct 06, 201721.2521.3020.6421.0321.0365,000
Oct 05, 201721.5521.8321.2121.4221.4292,600
Oct 04, 201721.7822.1921.3921.4421.4467,500
Oct 03, 201722.6722.6721.3821.7921.79145,600
Oct 02, 201721.9922.5521.9222.4522.45112,700
Sep 29, 201721.9222.4421.5422.0022.00131,000
Sep 28, 201720.4221.8920.2121.7821.78163,800
Sep 27, 201719.7820.5319.4620.3020.3080,900
Sep 26, 201719.8019.8419.5619.6319.6355,700
Sep 25, 201719.6620.4319.6119.7919.79107,400
Sep 22, 201719.3519.8419.1819.6519.6592,400
Sep 21, 201720.6020.9719.3319.4519.45192,400
Sep 20, 201720.2921.2019.9820.7520.75169,900
Sep 19, 201719.5920.7519.2720.2920.29123,100
Sep 18, 201718.8919.9318.8219.7019.70169,400
Sep 15, 201718.3519.1018.3519.0219.02233,800
Sep 14, 201718.5418.6218.2918.3918.3978,100
Sep 13, 201718.3618.8018.3018.6318.6371,600
Sep 12, 201718.1418.7717.9418.4918.4985,900
Sep 11, 201718.4018.5317.9818.2518.2598,900
Sep 08, 201719.2919.2918.0718.2918.29210,200
Sep 07, 201718.0819.2917.8919.2919.29203,300
Sep 06, 201717.8718.3817.8718.0318.0370,600
Sep 05, 201718.2818.5517.5717.7917.7997,400
Sep 01, 201718.3118.4418.0318.2618.26153,700
Aug 31, 201718.2418.4517.7318.2518.25127,500
Aug 30, 201717.6318.1817.6318.0918.09175,200
Aug 30, 20170.02 Dividend
Aug 29, 201717.2017.9017.0117.6217.60111,100
Aug 28, 201717.3017.6717.2117.3417.32107,000
Aug 25, 201717.3317.3516.5817.1617.14193,100
Aug 24, 201717.4217.7817.0717.1717.15166,800
Aug 23, 201717.0817.6916.9517.3117.29153,900
Aug 22, 201716.8417.3716.7217.2617.24100,800
Aug 21, 201717.2217.4316.6216.7316.71126,200
Aug 18, 201716.8417.0816.5917.0617.04139,600
Aug 17, 201717.5517.8016.8516.9616.94163,700
Aug 16, 201717.0918.1217.0917.7717.75274,900
Aug 15, 201717.1217.5116.7616.9116.89150,000
Aug 14, 201717.3917.4817.0117.1417.12106,000
Aug 11, 201717.9117.9517.0817.1317.11159,000
Aug 10, 201717.9518.1117.6217.8717.85199,700
Aug 09, 201718.2918.2917.9118.1018.0886,900
Aug 08, 201718.1018.9317.6018.0818.06182,300
Aug 07, 201718.2118.4517.7318.1018.08164,000
Aug 04, 201717.7217.9117.3417.8817.86155,000
Aug 03, 201717.1318.1116.9017.6917.67279,400
Aug 02, 201717.1917.5717.0217.5117.49172,900
Aug 01, 201717.2317.5516.8617.2717.25160,300
Jul 31, 201717.2317.5116.8917.0917.07155,500
Jul 28, 201717.4917.4916.8017.1517.13174,400
Jul 27, 201717.8517.8817.2617.6717.65131,500
Jul 26, 201718.1218.4517.3717.6317.61168,200
Jul 25, 201718.0218.6317.9118.0718.05185,000
Jul 24, 201717.4517.8017.2117.7817.76237,400
Jul 21, 201718.2318.2317.3817.5617.54208,800
Jul 20, 201718.1818.4417.8518.1418.12121,000
Jul 19, 201718.4718.6417.6218.4218.40241,200
Jul 18, 201719.5119.5118.7018.7918.77169,500
Jul 17, 201719.1019.9319.0619.5419.52138,900
Jul 14, 201718.9119.2618.4619.0519.03212,400
Jul 13, 201718.4018.9718.1818.9318.91180,100
Jul 12, 201719.1019.3818.2118.3218.30223,000
Jul 11, 201718.6618.9018.2418.8318.81197,900
Jul 10, 201718.5518.8918.2818.4018.38167,700
Jul 07, 201718.5618.6517.5518.6218.60334,800
Jul 06, 201718.9819.5918.6718.7818.76123,500
Jul 05, 201719.2819.8418.5819.0018.98248,500
Jul 03, 201719.5019.9918.7119.4719.4562,900
Jun 30, 201719.7719.9718.7619.4819.46181,900
Jun 29, 201719.3120.2119.1319.7219.70288,400
Jun 28, 201718.3919.7018.1919.2919.27153,500
Jun 27, 201718.2719.3218.1018.1518.13354,900
Jun 26, 201718.6719.0817.8618.1518.13212,200
Jun 23, 201717.9818.6917.4918.6518.63272,400
Jun 22, 201717.5017.9217.3217.8217.80150,200
Jun 21, 201717.5718.0517.0317.4417.42122,300
Jun 20, 201717.2017.5416.6417.4917.47177,800
Jun 19, 201716.9518.0516.8117.3017.28249,500
Jun 16, 201717.0017.2316.4316.7916.77299,200
Jun 15, 201717.1317.4816.5817.1817.16349,100
Jun 14, 201718.8818.9017.1117.5017.48286,400
Jun 13, 201718.9819.3418.7018.9018.88220,800
Jun 12, 201718.6019.4818.4618.9018.88211,300
Jun 09, 201718.6019.3718.2518.6318.61233,100
Jun 08, 201717.1318.9516.8618.5518.53276,300
Jun 07, 201717.7818.0516.9717.2017.18288,900
Jun 06, 201717.4717.9017.0117.7417.72163,400
Jun 05, 201717.1018.0817.0117.5817.56267,100
Jun 02, 201717.3017.6816.6417.1317.11236,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...