ZEUS - Olympic Steel, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202013.0813.3912.5112.9412.9455,900
Feb 20, 202013.9213.9212.9513.0813.0840,400
Feb 19, 202013.9714.1813.8413.9713.9742,600
Feb 18, 202014.3514.4313.7513.9713.9751,500
Feb 14, 202014.1314.4714.0014.4414.4444,200
Feb 13, 202014.3014.4414.0614.1314.1316,700
Feb 12, 202014.7714.7714.3114.3614.3628,800
Feb 11, 202014.4914.9914.4914.6714.6719,900
Feb 10, 202014.2414.4814.1414.3614.3638,100
Feb 07, 202014.7214.7214.1214.2814.2855,100
Feb 06, 202015.0015.0014.5814.7414.7430,200
Feb 05, 202015.2315.3514.3514.8914.8962,200
Feb 04, 202015.2015.3814.9615.0015.0051,900
Feb 03, 202014.7115.2414.7115.0315.0348,300
Jan 31, 202014.9115.2714.3814.7014.7054,500
Jan 30, 202014.5815.0914.5815.0315.0351,800
Jan 29, 202014.8215.3214.7214.7614.7639,100
Jan 28, 202014.8315.0814.7714.8714.8722,600
Jan 27, 202015.1515.3514.6414.6414.6429,400
Jan 24, 202015.6715.6715.3515.4815.4835,600
Jan 23, 202015.5815.6915.2515.6215.6266,800
Jan 22, 202016.6116.9715.6315.6715.6747,300
Jan 21, 202015.7816.7115.7216.5516.5568,600
Jan 17, 202016.1816.4515.7516.0316.0336,900
Jan 16, 202015.8516.2415.8416.0116.0154,200
Jan 15, 202015.8716.0515.7215.8915.8952,900
Jan 14, 202016.1016.4015.8515.8915.8949,500
Jan 13, 202016.4216.4415.9116.1016.1053,200
Jan 10, 202017.6517.7416.3416.3916.3990,100
Jan 09, 202017.7217.8717.3617.6817.6852,900
Jan 08, 202017.6617.9517.6217.6917.6950,300
Jan 07, 202017.4817.7717.2917.6117.6132,400
Jan 06, 202017.3017.7017.2117.5517.5543,200
Jan 03, 202017.6217.9517.3017.5017.5066,800
Jan 02, 202018.0518.0517.6017.7317.7337,300
Dec 31, 201917.4818.2117.4817.9217.9262,300
Dec 30, 201917.6617.9317.2117.6517.6568,400
Dec 27, 201918.0118.1917.5817.6617.6648,500
Dec 26, 201917.9718.4117.7718.0518.0547,000
Dec 24, 201917.9118.2417.7117.9517.9536,400
Dec 23, 201917.5018.1117.4317.9117.9154,000
Dec 20, 201917.7417.7417.1417.5017.50215,200
Dec 19, 201917.6317.9317.4317.8417.8479,500
Dec 18, 201917.8417.9017.5617.7017.7052,900
Dec 17, 201917.5817.9117.5817.8417.8463,100
Dec 16, 201917.9118.0817.5717.6717.6781,100
Dec 13, 201917.7517.8917.4517.6817.6868,800
Dec 12, 201917.4317.8217.2117.7017.7063,300
Dec 11, 201917.3517.7417.0017.5117.5160,200
Dec 10, 201917.5217.5217.1417.4417.4471,200
Dec 09, 201917.6017.7517.3517.4617.4665,900
Dec 06, 201917.3017.6617.1517.5117.5194,800
Dec 05, 201917.1517.3916.9217.1617.1668,600
Dec 04, 201917.2717.5916.9717.1317.1386,900
Dec 03, 201916.3817.1816.1917.1317.13105,300
Dec 02, 201916.8317.2216.5116.6016.6072,400
Nov 29, 201916.4916.8516.2216.7616.7625,200
Nov 29, 20190.02 Dividend
Nov 27, 201916.6116.8816.4516.6716.6563,300
Nov 26, 201916.0016.7616.0016.5816.56107,900
Nov 25, 201915.5116.1515.3516.0216.00216,200
Nov 22, 201915.0915.5215.0915.3215.30140,100
Nov 21, 201914.9715.1714.6615.0014.9849,100
Nov 20, 201915.1515.6314.7814.8714.8596,600
Nov 19, 201915.1515.3415.0215.2015.1847,000
Nov 18, 201915.0915.3614.9115.1215.1083,900
Nov 15, 201915.0215.2114.7815.0215.0073,400
Nov 14, 201914.8615.0914.7714.8914.8780,500
Nov 13, 201914.7815.0614.5914.8614.8474,200
Nov 12, 201914.8915.2814.6514.9314.9184,900
Nov 11, 201914.1814.8913.9514.8214.80104,400
Nov 08, 201914.5515.6713.6714.2814.26125,700
Nov 07, 201915.7115.9415.3715.7515.7363,400
Nov 06, 201915.7515.8015.0915.4615.4442,200
Nov 05, 201915.9616.3115.6615.7615.7447,300
Nov 04, 201915.9316.1715.5315.8615.8457,500
Nov 01, 201915.2715.9215.1915.6215.6077,700
Oct 31, 201915.3415.3514.8414.9814.9647,500
Oct 30, 201915.1015.3214.5915.2915.2780,600
Oct 29, 201915.2515.4914.9115.1515.1352,300
Oct 28, 201914.5815.5114.5815.4015.3858,900
Oct 25, 201914.2114.7414.1714.5714.5537,700
Oct 24, 201914.5714.6514.1614.3314.3148,700
Oct 23, 201914.5214.7014.1914.5514.5367,200
Oct 22, 201914.1314.7514.1114.5614.5444,100
Oct 21, 201914.9015.1814.0414.1414.12114,800
Oct 18, 201914.9715.2914.5314.6014.5897,100
Oct 17, 201915.9416.2215.0315.1315.11103,600
Oct 16, 201916.4717.4715.2915.8115.79216,900
Oct 15, 201916.3417.3615.9316.4016.38287,000
Oct 14, 201915.1216.9915.0416.7216.70184,800
Oct 11, 201914.5715.2814.5715.1315.1160,400
Oct 10, 201914.0814.3714.0214.2714.2534,700
Oct 09, 201914.2214.2213.6714.0113.9949,900
Oct 08, 201913.8014.1913.7114.1114.0960,000
Oct 07, 201914.1714.2513.6413.9813.9635,200
Oct 04, 201913.6814.1413.5414.1314.1150,300
Oct 03, 201913.9114.1813.5313.6413.6254,700
Oct 02, 201913.9214.1113.6014.0814.0666,800
Oct 01, 201914.4914.8613.9514.1014.0863,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...