Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

52.14 +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 18.86 21.59 18.29 21.45 162,898 +0.99(+4.82%)
Apr 28, 2016 20.45 21.32 20.34 20.47 170,682 +0.05(+0.23%)
Apr 27, 2016 20.36 20.92 20.03 20.42 154,065 +0.10(+0.51%)
Apr 26, 2016 19.68 20.48 18.53 20.31 143,735 +0.83(+4.23%)
Apr 25, 2016 19.43 19.89 19.09 19.49 241,993 -0.01(-0.05%)
Apr 22, 2016 18.25 19.53 18.25 19.50 173,243 +1.33(+7.31%)
Apr 21, 2016 18.26 18.66 17.79 18.17 75,003 -0.09(-0.52%)
Apr 20, 2016 18.33 18.81 18.20 18.27 124,654 -0.09(-0.47%)
Apr 19, 2016 18.41 18.73 18.09 18.35 82,318 +0.11(+0.62%)
Apr 18, 2016 17.56 18.40 17.43 18.24 65,929 +0.49(+2.78%)
Apr 15, 2016 17.19 17.88 16.98 17.74 86,415 +0.43(+2.46%)
Apr 14, 2016 16.65 17.40 16.46 17.32 69,235 +0.66(+3.99%)
Apr 13, 2016 16.44 16.96 16.34 16.65 91,520 +0.38(+2.33%)
Apr 12, 2016 16.29 16.99 16.09 16.27 78,586 +0.02(+0.12%)
Apr 11, 2016 16.16 16.84 16.07 16.25 86,329 +0.20(+1.24%)
Apr 08, 2016 15.15 16.08 15.15 16.06 102,835 +1.17(+7.83%)
Apr 07, 2016 14.98 15.46 14.73 14.89 103,683 -0.30(-2.00%)
Apr 06, 2016 15.35 15.54 14.61 15.19 98,846 -0.21(-1.36%)
Apr 05, 2016 15.70 15.72 15.21 15.40 100,798 -0.46(-2.93%)
Apr 04, 2016 16.77 16.77 15.72 15.87 79,843 -0.75(-4.51%)
Apr 01, 2016 16.28 16.69 16.22 16.62 82,113 +0.20(+1.21%)
Mar 31, 2016 16.07 16.60 15.93 16.42 145,127 +0.33(+2.06%)
Mar 30, 2016 16.12 16.60 15.85 16.08 88,946 -0.02(-0.12%)
Mar 29, 2016 15.40 16.16 15.09 16.10 110,896 +0.58(+3.73%)
Mar 28, 2016 15.82 15.89 15.04 15.52 38,655 -0.29(-1.86%)
Mar 24, 2016 14.74 15.82 15.82 15.82 65,165 +0.85(+5.70%)
Mar 23, 2016 15.34 15.70 14.96 14.96 58,062 -0.50(-3.25%)
Mar 22, 2016 15.21 15.68 15.15 15.47 47,490 +0.06(+0.37%)
Mar 21, 2016 15.69 16.04 15.10 15.41 101,221 -0.60(-3.73%)
Mar 18, 2016 15.35 16.03 15.35 16.01 135,452 +0.79(+5.17%)
Mar 17, 2016 14.47 15.43 14.02 15.22 105,294 +0.82(+5.66%)
Mar 16, 2016 14.05 14.63 13.94 14.41 59,233 +0.33(+2.36%)
Mar 15, 2016 14.41 14.41 13.91 14.07 53,150 -0.56(-3.82%)
Mar 14, 2016 14.09 15.17 13.67 14.63 61,909 +0.59(+4.19%)
Mar 11, 2016 14.12 14.21 13.78 14.05 45,781 +0.12(+0.88%)
Mar 10, 2016 13.52 14.13 12.91 13.92 76,382 +0.42(+3.09%)
Mar 09, 2016 14.14 14.20 12.80 13.50 61,520 -0.61(-4.30%)
Mar 08, 2016 14.48 14.60 13.76 14.11 140,978 -0.46(-3.12%)
Mar 07, 2016 12.94 14.71 12.94 14.57 204,284 +1.70(+13.19%)
Mar 04, 2016 12.70 13.63 12.66 12.87 121,401 +0.30(+2.42%)
Mar 03, 2016 11.83 13.04 11.83 12.57 70,711 +0.70(+5.92%)
Mar 02, 2016 10.80 12.28 10.80 11.86 62,846 +1.08(+10.03%)
Mar 01, 2016 10.28 10.80 10.10 10.78 68,016 +0.62(+6.06%)
Feb 29, 2016 10.35 10.40 10.07 10.17 85,694 -0.10(-1.02%)
Feb 26, 2016 9.939 10.40 9.882 10.27 52,910 +0.50(+5.15%)
Feb 25, 2016 9.266 9.919 9.001 9.768 91,438 -0.36(-3.55%)
Feb 24, 2016 10.17 10.46 9.598 10.13 88,687 -0.04(-0.37%)
Feb 23, 2016 10.29 10.87 9.919 10.17 187,623 -0.13(-1.29%)
Feb 22, 2016 10.65 11.21 10.29 10.30 80,606 -0.18(-1.72%)
Feb 19, 2016 10.25 10.70 10.18 10.48 47,269 +0.14(+1.37%)
Feb 18, 2016 10.57 10.85 10.07 10.34 41,398 -0.21(-1.97%)
Feb 17, 2016 10.55 11.02 10.53 10.54 39,092 +0.12(+1.18%)
Feb 16, 2016 10.25 10.54 10.06 10.42 28,333 +0.21(+2.04%)
Feb 12, 2016 9.683 10.21 10.21 10.21 55,043 +0.71(+7.47%)
Feb 11, 2016 8.916 9.815 8.916 9.503 41,161 +0.43(+4.69%)
Feb 10, 2016 9.361 9.659 9.058 9.077 29,993 -0.25(-2.64%)
Feb 09, 2016 9.465 9.636 9.001 9.323 28,367 -0.27(-2.86%)
Feb 08, 2016 9.806 9.834 9.276 9.598 31,308 -0.27(-2.78%)
Feb 05, 2016 10.15 10.34 10.13 9.872 51,684 -0.26(-2.52%)
Feb 04, 2016 9.172 10.51 9.172 10.13 46,325 +1.01(+11.11%)
Feb 03, 2016 8.727 9.314 8.642 9.115 94,644 +0.53(+6.17%)
Feb 02, 2016 8.575 8.793 7.976 8.585 47,820 -0.16(-1.84%)
Feb 01, 2016 8.698 8.869 8.254 8.746 42,011 -0.09(-1.07%)
Jan 29, 2016 7.951 8.954 7.951 8.840 79,800 +0.85(+10.66%)
Jan 28, 2016 7.970 8.026 7.790 7.989 46,552 +0.15(+1.93%)
Jan 27, 2016 8.064 8.235 7.752 7.837 54,181 -0.27(-3.27%)
Jan 26, 2016 7.960 8.131 7.638 8.102 124,903 +0.26(+3.26%)
Jan 25, 2016 8.121 8.206 7.818 7.847 55,573 -0.23(-2.81%)
Jan 22, 2016 8.168 8.263 7.970 8.074 49,336 +0.13(+1.67%)
Jan 21, 2016 8.301 8.471 7.903 7.941 84,748 -0.32(-3.89%)
Jan 20, 2016 8.036 8.348 7.553 8.263 92,668 +0.06(+0.69%)
Jan 19, 2016 8.784 8.784 7.951 8.206 95,384 -0.57(-6.47%)
Jan 15, 2016 8.528 8.774 8.774 8.774 130,055 +0.06(+0.65%)
Jan 14, 2016 8.907 9.077 8.582 8.717 64,835 -0.22(-2.44%)
Jan 13, 2016 9.238 9.503 8.840 8.935 79,344 -0.16(-1.77%)
Jan 12, 2016 9.314 9.371 8.604 9.096 123,169 -0.07(-0.72%)
Jan 11, 2016 10.08 10.08 9.077 9.162 98,643 -0.90(-8.94%)
Jan 08, 2016 10.41 10.64 9.995 10.06 58,847 -0.34(-3.28%)
Jan 07, 2016 10.77 10.98 10.29 10.40 63,869 -0.63(-5.75%)
Jan 06, 2016 10.74 11.33 10.74 11.04 59,759 +0.00(+0.00%)
Jan 05, 2016 11.01 11.10 10.80 11.04 46,906 -0.07(-0.60%)
Jan 04, 2016 10.61 11.20 10.15 11.10 78,774 +0.14(+1.29%)
Dec 31, 2015 10.84 10.96 10.96 10.96 76,385 +0.16(+1.49%)
Dec 30, 2015 10.64 10.94 10.54 10.80 38,781 +0.13(+1.24%)
Dec 29, 2015 10.24 10.71 10.15 10.67 44,466 +0.52(+5.13%)
Dec 28, 2015 10.51 10.62 10.05 10.15 52,836 -0.50(-4.71%)
Dec 24, 2015 10.83 10.65 10.65 10.65 36,449 -0.18(-1.66%)
Dec 23, 2015 10.72 11.14 10.56 10.83 112,445 +0.18(+1.69%)
Dec 22, 2015 9.919 10.66 9.825 10.65 56,641 +0.78(+7.86%)
Dec 21, 2015 9.001 9.882 8.878 9.872 118,950 +0.83(+9.21%)
Dec 18, 2015 9.124 9.361 8.888 9.039 286,420 -0.09(-1.04%)
Dec 17, 2015 8.973 9.172 8.765 9.134 80,041 +0.09(+1.05%)
Dec 16, 2015 8.557 9.068 8.500 9.039 174,763 +0.29(+3.35%)
Dec 15, 2015 9.626 9.768 8.594 8.746 86,441 -0.79(-8.24%)
Dec 14, 2015 9.550 9.938 9.456 9.531 82,672 -0.07(-0.69%)
Dec 11, 2015 9.711 9.844 9.475 9.598 68,411 -0.34(-3.43%)
Dec 10, 2015 9.721 10.10 9.626 9.938 117,511 +0.21(+2.14%)
Dec 09, 2015 9.579 10.17 9.503 9.730 71,412 +0.15(+1.58%)
Dec 08, 2015 10.01 10.01 9.456 9.579 66,882 -0.55(-5.42%)
Dec 07, 2015 10.73 10.79 10.04 10.13 52,524 -0.73(-6.71%)
Dec 04, 2015 10.60 10.88 10.45 10.86 47,091 +0.24(+2.23%)
Dec 03, 2015 10.79 10.88 10.34 10.62 63,326 -0.09(-0.88%)
Dec 02, 2015 10.69 10.88 10.42 10.71 48,787 -0.01(-0.09%)
Dec 01, 2015 10.63 10.96 10.52 10.72 86,455 +0.07(+0.62%)
Nov 30, 2015 10.49 10.86 10.41 10.66 53,221 +0.21(+1.99%)
Nov 27, 2015 10.58 10.60 10.35 10.45 25,867 -0.16(-1.52%)
Nov 25, 2015 10.57 10.61 10.61 10.61 23,813 +0.05(+0.45%)
Nov 24, 2015 10.13 10.57 9.892 10.56 32,922 +0.44(+4.39%)
Nov 23, 2015 10.19 10.51 10.04 10.12 63,041 -0.03(-0.28%)
Nov 20, 2015 10.46 10.47 10.10 10.15 67,889 -0.26(-2.45%)
Nov 19, 2015 10.70 11.04 10.38 10.40 81,863 -0.39(-3.59%)
Nov 18, 2015 10.45 10.88 10.36 10.79 69,850 +0.45(+4.39%)
Nov 17, 2015 10.32 10.68 9.940 10.34 106,640 +0.03(+0.28%)
Nov 16, 2015 10.16 10.35 9.845 10.31 54,898 +0.10(+1.02%)
Nov 13, 2015 9.996 10.44 9.925 10.20 52,430 +0.17(+1.70%)
Nov 12, 2015 10.24 10.26 9.930 10.03 69,179 -0.36(-3.45%)
Nov 11, 2015 10.81 11.34 10.26 10.39 49,190 -0.38(-3.51%)
Nov 10, 2015 10.36 10.95 10.19 10.77 109,226 +0.41(+3.92%)
Nov 09, 2015 9.921 10.49 9.836 10.36 93,170 +0.44(+4.48%)
Nov 06, 2015 9.061 9.968 9.042 9.921 127,323 +0.78(+8.58%)
Nov 05, 2015 9.892 9.892 8.976 9.137 129,489 -0.76(-7.64%)
Nov 04, 2015 10.15 10.15 9.647 9.892 85,917 -0.14(-1.41%)
Nov 03, 2015 9.269 10.09 9.269 10.03 135,973 +0.77(+8.26%)
Nov 02, 2015 9.042 9.392 9.042 9.269 43,578 +0.23(+2.51%)
Oct 30, 2015 9.278 9.278 8.851 9.042 44,578 -0.17(-1.85%)
Oct 29, 2015 9.363 9.637 8.872 9.212 31,268 -0.23(-2.40%)
Oct 28, 2015 8.929 9.467 8.777 9.439 146,921 +0.50(+5.60%)
Oct 27, 2015 9.363 9.363 8.768 8.938 117,874 -0.46(-4.92%)
Oct 26, 2015 9.902 9.959 9.392 9.401 67,020 -0.53(-5.33%)
Oct 23, 2015 9.552 10.06 9.552 9.930 74,033 +0.45(+4.79%)
Oct 22, 2015 9.514 10.03 9.307 9.477 127,142 +0.02(+0.20%)
Oct 21, 2015 9.042 9.524 8.929 9.458 125,468 +0.48(+5.37%)
Oct 20, 2015 9.288 9.354 8.919 8.976 52,073 -0.31(-3.36%)
Oct 19, 2015 10.06 10.06 9.212 9.288 130,354 -0.77(-7.70%)
Oct 16, 2015 10.99 10.99 9.996 10.06 79,741 -0.94(-8.58%)
Oct 15, 2015 10.49 11.09 10.31 11.01 49,114 +0.52(+4.96%)
Oct 14, 2015 10.73 10.85 10.36 10.49 87,970 -0.27(-2.55%)
Oct 13, 2015 10.53 10.85 10.27 10.76 80,374 +0.15(+1.42%)
Oct 12, 2015 11.40 11.40 10.53 10.61 62,134 -0.77(-6.73%)
Oct 09, 2015 11.42 11.72 11.33 11.38 124,266 -0.14(-1.23%)
Oct 08, 2015 11.71 11.73 11.22 11.52 69,915 -0.23(-1.93%)
Oct 07, 2015 11.63 11.90 11.25 11.74 198,296 +0.19(+1.64%)
Oct 06, 2015 10.97 11.71 10.72 11.56 120,275 +0.64(+5.89%)
Oct 05, 2015 9.930 11.45 9.930 10.91 152,522 +1.16(+11.92%)
Oct 02, 2015 9.354 9.807 9.250 9.751 77,930 +0.35(+3.72%)
Oct 01, 2015 9.505 9.892 9.165 9.401 131,148 +0.00(+0.00%)
Sep 30, 2015 9.354 9.533 9.165 9.401 98,340 +0.14(+1.53%)
Sep 29, 2015 9.373 9.514 9.089 9.259 112,477 -0.03(-0.31%)
Sep 28, 2015 9.439 9.439 9.184 9.288 115,121 -0.14(-1.50%)
Sep 25, 2015 9.439 9.618 8.872 9.429 198,452 +0.10(+1.11%)
Sep 24, 2015 8.938 9.467 8.754 9.325 166,623 +0.34(+3.79%)
Sep 23, 2015 9.581 9.581 8.759 8.985 207,701 -0.60(-6.31%)
Sep 22, 2015 9.694 9.722 9.222 9.590 193,657 -0.12(-1.26%)
Sep 21, 2015 10.45 10.49 9.486 9.713 148,293 -0.97(-9.11%)
Sep 18, 2015 11.56 11.68 10.40 10.69 119,297 -1.03(-8.79%)
Sep 17, 2015 11.51 12.22 11.34 11.72 95,843 +0.24(+2.06%)
Sep 16, 2015 11.17 11.52 11.10 11.48 37,408 +0.39(+3.49%)
Sep 15, 2015 10.98 11.15 10.48 11.09 51,211 +0.19(+1.73%)
Sep 14, 2015 10.93 11.11 10.77 10.90 157,708 +0.00(+0.00%)
Sep 11, 2015 11.05 11.35 10.76 10.90 84,161 -0.15(-1.37%)
Sep 10, 2015 11.45 11.46 10.94 11.05 94,754 -0.43(-3.78%)
Sep 09, 2015 11.97 11.97 11.26 11.49 93,107 -0.26(-2.25%)
Sep 08, 2015 12.10 12.14 11.59 11.75 80,395 -0.04(-0.32%)
Sep 04, 2015 12.06 11.79 11.79 11.79 57,999 -0.35(-2.88%)
Sep 03, 2015 12.16 12.57 11.93 12.14 53,242 +0.04(+0.31%)
Sep 02, 2015 11.81 12.25 11.67 12.10 97,466 +0.29(+2.48%)
Sep 01, 2015 12.05 12.24 11.66 11.81 107,937 -0.43(-3.48%)
Aug 31, 2015 12.08 12.42 11.82 12.24 61,905 +0.14(+1.17%)
Aug 28, 2015 11.77 12.45 11.77 12.09 73,886 +0.26(+2.24%)
Aug 27, 2015 11.90 12.14 11.69 11.83 89,996 +0.04(+0.32%)
Aug 26, 2015 11.79 12.44 11.51 11.79 100,319 +0.25(+2.21%)
Aug 25, 2015 12.38 12.38 11.43 11.54 112,477 -0.31(-2.63%)
Aug 24, 2015 10.93 12.31 10.54 11.85 186,097 +0.71(+6.35%)
Aug 21, 2015 11.07 11.28 10.79 11.14 67,566 -0.12(-1.09%)
Aug 20, 2015 11.60 11.60 11.11 11.26 97,339 -0.36(-3.08%)
Aug 19, 2015 11.99 11.99 11.38 11.62 58,142 -0.41(-3.45%)
Aug 18, 2015 12.18 12.25 12.01 12.04 54,632 -0.21(-1.70%)
Aug 17, 2015 12.20 12.32 11.85 12.24 53,070 +0.07(+0.54%)
Aug 14, 2015 11.37 12.29 11.37 12.18 70,574 +0.74(+6.43%)
Aug 13, 2015 12.16 12.23 11.22 11.44 71,016 -0.80(-6.55%)
Aug 12, 2015 12.10 12.45 11.73 12.24 92,733 +0.04(+0.31%)
Aug 11, 2015 12.01 12.30 11.46 12.21 77,591 -0.04(-0.31%)
Aug 10, 2015 11.93 12.38 11.59 12.24 149,224 +0.30(+2.53%)
Aug 07, 2015 11.37 12.36 11.37 11.94 220,982 +0.39(+3.35%)
Aug 06, 2015 6.066 11.79 6.037 11.56 388,617 +0.19(+1.66%)
Aug 05, 2015 11.41 11.86 11.21 11.37 116,492 -0.04(-0.33%)
Aug 04, 2015 11.28 11.53 11.18 11.40 159,326 +0.05(+0.42%)
Aug 03, 2015 11.40 11.51 11.19 11.36 78,692 -0.08(-0.66%)
Jul 31, 2015 11.48 11.64 11.16 11.43 88,766 +0.03(+0.25%)
Jul 30, 2015 12.03 12.18 11.24 11.40 96,952 -0.73(-5.99%)
Jul 29, 2015 11.74 12.25 11.73 12.13 68,801 +0.29(+2.47%)
Jul 28, 2015 11.31 12.08 11.14 11.84 127,634 +0.61(+5.46%)
Jul 27, 2015 11.32 11.59 11.12 11.23 93,948 -0.20(-1.73%)
Jul 24, 2015 11.57 11.74 11.32 11.42 108,862 -0.22(-1.86%)
Jul 23, 2015 11.92 12.17 11.33 11.64 123,132 -0.32(-2.68%)
Jul 22, 2015 13.19 13.19 11.90 11.96 179,559 -1.25(-9.49%)
Jul 21, 2015 12.87 13.50 12.76 13.22 76,104 +0.34(+2.64%)
Jul 20, 2015 13.55 13.55 12.80 12.88 140,020 -0.74(-5.41%)
Jul 17, 2015 13.61 13.69 13.30 13.61 63,228 -0.04(-0.28%)
Jul 16, 2015 13.85 14.09 13.61 13.65 54,226 -0.06(-0.41%)
Jul 15, 2015 14.38 14.96 13.58 13.71 63,589 -0.72(-4.97%)
Jul 14, 2015 14.23 14.55 13.81 14.42 96,204 +0.12(+0.86%)
Jul 13, 2015 13.78 14.39 13.72 14.30 77,314 +0.55(+3.98%)
Jul 10, 2015 14.07 14.24 13.64 13.75 52,887 -0.23(-1.62%)
Jul 09, 2015 13.97 14.18 13.74 13.98 77,731 +0.19(+1.37%)
Jul 08, 2015 14.23 14.34 13.45 13.79 119,342 -0.67(-4.63%)
Jul 07, 2015 15.67 15.67 14.21 14.46 193,178 -1.26(-8.04%)
Jul 06, 2015 15.56 15.88 15.13 15.73 79,263 -0.08(-0.48%)
Jul 02, 2015 16.31 15.80 15.80 15.80 113,852 -0.50(-3.07%)
Jul 01, 2015 16.56 16.90 16.29 16.30 78,316 -0.15(-0.92%)
Jun 30, 2015 17.53 17.53 16.36 16.45 101,976 -0.96(-5.53%)
Jun 29, 2015 17.48 17.66 17.24 17.41 73,134 -0.27(-1.55%)
Jun 26, 2015 17.89 18.01 17.47 17.69 147,178 -0.10(-0.58%)
Jun 25, 2015 17.94 18.28 17.60 17.79 67,791 -0.15(-0.84%)
Jun 24, 2015 17.86 18.21 17.53 17.94 84,932 -0.02(-0.11%)
Jun 23, 2015 17.32 18.01 16.99 17.96 61,678 +0.60(+3.48%)
Jun 22, 2015 17.19 17.43 17.01 17.36 81,883 +0.23(+1.32%)
Jun 19, 2015 17.41 17.71 17.04 17.13 140,424 -0.23(-1.30%)
Jun 18, 2015 17.23 17.63 16.99 17.36 89,056 +0.22(+1.27%)
Jun 17, 2015 17.79 17.79 17.05 17.14 54,295 -0.65(-3.66%)
Jun 16, 2015 17.70 18.13 17.41 17.79 123,507 -0.01(-0.05%)
Jun 15, 2015 17.87 18.35 17.75 17.80 158,596 -0.19(-1.05%)
Jun 12, 2015 17.97 18.16 17.72 17.99 65,483 -0.10(-0.57%)
Jun 11, 2015 17.72 18.19 17.57 18.09 69,169 +0.38(+2.13%)
Jun 10, 2015 17.91 18.48 17.63 17.72 98,687 -0.17(-0.95%)
Jun 09, 2015 17.96 18.26 17.96 17.89 72,228 -0.03(-0.16%)
Jun 08, 2015 18.49 18.85 17.17 17.91 196,336 -0.89(-4.72%)
Jun 05, 2015 18.59 18.86 18.07 18.80 126,903 +0.16(+0.86%)
Jun 04, 2015 18.39 18.73 18.19 18.64 101,335 +0.08(+0.46%)
Jun 03, 2015 17.83 18.68 17.82 18.56 188,538 +0.72(+4.02%)
Jun 02, 2015 16.49 17.89 16.49 17.84 219,661 +1.23(+7.38%)
Jun 01, 2015 16.51 17.04 16.39 16.61 150,526 +0.07(+0.40%)
May 29, 2015 17.84 17.96 16.45 16.55 250,936 -1.28(-7.20%)
May 28, 2015 18.52 18.52 17.80 17.83 119,782 -0.67(-3.62%)
May 27, 2015 18.72 18.72 18.00 18.50 183,728 -0.25(-1.31%)
May 26, 2015 18.85 18.92 18.48 18.74 169,047 -0.04(-0.20%)
May 22, 2015 18.85 18.78 18.78 18.78 105,479 -0.07(-0.35%)
May 21, 2015 18.89 19.08 18.66 18.85 105,710 +0.02(+0.10%)
May 20, 2015 18.89 19.19 18.66 18.83 106,414 -0.03(-0.15%)
May 19, 2015 19.37 19.56 18.42 18.86 147,677 -0.36(-1.86%)
May 18, 2015 18.20 19.72 18.20 19.21 513,513 +1.12(+6.20%)
May 15, 2015 17.89 18.38 17.14 18.09 170,613 +0.20(+1.11%)
May 14, 2015 18.30 18.68 17.69 17.90 147,542 -0.37(-2.01%)
May 13, 2015 18.15 18.56 18.15 18.26 154,887 +0.12(+0.68%)
May 12, 2015 18.51 18.64 17.68 18.14 169,763 -0.27(-1.48%)
May 11, 2015 17.41 18.55 17.24 18.41 226,444 +1.23(+7.13%)
May 08, 2015 17.91 17.92 17.01 17.19 179,015 -0.41(-2.30%)
May 07, 2015 16.55 17.65 16.42 17.59 261,637 +1.03(+6.20%)
May 06, 2015 16.13 16.95 16.13 16.57 287,565 +0.44(+2.75%)
May 05, 2015 15.47 16.58 15.44 16.12 407,344 +1.10(+7.34%)
May 04, 2015 14.08 15.08 13.66 15.02 380,087 +2.11(+16.35%)
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.