FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.37 USD  +0.22 (+1.59%)
Streaming Delayed Price  /  Updated: 12:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.82 23.88 22.68 23.51 507,810 +0.30(+1.29%)
Jan 28, 2005 23.35 23.90 22.80 23.21 144,072 -0.07(-0.30%)
Jan 27, 2005 22.70 23.43 22.46 23.28 182,283 +0.18(+0.77%)
Jan 26, 2005 23.38 23.47 21.72 23.10 407,981 -0.01(-0.04%)
Jan 25, 2005 24.14 25.21 23.02 23.11 307,881 -0.39(-1.66%)
Jan 24, 2005 23.92 24.49 23.32 23.50 243,684 -0.43(-1.80%)
Jan 21, 2005 24.00 24.99 23.83 23.93 156,527 -0.05(-0.21%)
Jan 20, 2005 24.65 25.00 23.69 23.98 220,106 -0.73(-2.95%)
Jan 19, 2005 24.68 25.29 24.50 24.71 176,887 -0.23(-0.92%)
Jan 18, 2005 24.80 25.75 24.40 24.94 278,839 -0.22(-0.87%)
Jan 14, 2005 24.51 25.44 24.07 25.16 364,371 +1.00(+4.14%)
Jan 13, 2005 23.93 24.49 23.45 24.16 311,908 +0.60(+2.55%)
Jan 12, 2005 23.29 23.92 21.84 23.56 584,793 +0.22(+0.94%)
Jan 11, 2005 25.50 25.50 23.10 23.34 542,411 -2.03(-8.00%)
Jan 10, 2005 25.45 25.98 25.04 25.37 303,627 +0.41(+1.64%)
Jan 07, 2005 25.59 25.90 24.38 24.96 248,817 -0.10(-0.40%)
Jan 06, 2005 25.50 25.72 24.70 25.06 310,889 -0.02(-0.08%)
Jan 05, 2005 25.31 25.69 24.48 25.08 357,183 -0.29(-1.14%)
Jan 04, 2005 24.62 26.10 24.26 25.37 552,021 +0.15(+0.59%)
Jan 03, 2005 26.39 26.69 24.69 25.22 476,201 -1.29(-4.87%)
Dec 31, 2004 25.94 27.42 25.94 26.51 544,700 +0.34(+1.30%)
Dec 30, 2004 28.45 28.45 25.33 26.17 1,361,700 -2.90(-9.98%)
Dec 29, 2004 30.28 30.30 29.03 29.07 355,200 -0.83(-2.78%)
Dec 28, 2004 28.90 30.20 28.70 29.90 532,400 +1.23(+4.29%)
Dec 27, 2004 28.00 29.23 27.69 28.67 651,500 +1.00(+3.61%)
Dec 23, 2004 28.01 28.10 27.36 27.67 109,100 -0.05(-0.18%)
Dec 22, 2004 28.22 28.45 27.28 27.72 428,100 +0.02(+0.07%)
Dec 21, 2004 25.00 27.99 24.67 27.70 1,011,600 +2.80(+11.24%)
Dec 20, 2004 25.50 25.50 24.53 24.90 176,200 -0.28(-1.10%)
Dec 17, 2004 24.97 25.85 24.97 25.18 194,800 -0.15(-0.60%)
Dec 16, 2004 25.50 26.24 24.63 25.33 494,800 +0.05(+0.20%)
Dec 15, 2004 22.75 25.40 22.75 25.28 377,000 +2.37(+10.34%)
Dec 14, 2004 23.90 24.20 22.63 22.91 225,200 -0.93(-3.90%)
Dec 13, 2004 24.08 24.42 23.61 23.84 312,000 +0.30(+1.27%)
Dec 10, 2004 22.80 24.10 22.80 23.54 310,300 +0.72(+3.16%)
Dec 09, 2004 22.59 23.63 22.37 22.82 225,000 -0.40(-1.72%)
Dec 08, 2004 23.15 23.74 22.11 23.22 296,000 -0.62(-2.60%)
Dec 07, 2004 23.80 24.50 23.14 23.84 338,800 -0.02(-0.08%)
Dec 06, 2004 25.41 25.55 23.60 23.86 372,800 -1.34(-5.32%)
Dec 03, 2004 24.86 25.60 24.25 25.20 305,200 +0.57(+2.31%)
Dec 02, 2004 25.00 25.75 23.14 24.63 644,100 -0.52(-2.07%)
Dec 01, 2004 26.94 26.97 24.89 25.15 708,600 -1.85(-6.85%)
Nov 30, 2004 23.12 27.18 23.11 27.00 1,366,600 +3.73(+16.03%)
Nov 29, 2004 23.09 23.90 22.85 23.27 732,800 +1.16(+5.25%)
Nov 26, 2004 19.99 22.30 19.97 22.11 530,300 +2.51(+12.80%)
Nov 24, 2004 19.40 19.84 19.28 19.60 180,000 +0.16(+0.82%)
Nov 23, 2004 20.18 20.33 19.43 19.44 183,400 -0.54(-2.70%)
Nov 22, 2004 19.65 20.50 19.39 19.98 226,800 +0.28(+1.42%)
Nov 19, 2004 19.71 20.00 19.50 19.70 163,100 -0.23(-1.15%)
Nov 18, 2004 20.37 20.50 19.40 19.93 186,600 -0.68(-3.30%)
Nov 17, 2004 20.45 21.30 20.25 20.61 230,000 +0.09(+0.44%)
Nov 16, 2004 20.70 20.84 19.87 20.52 207,800 -0.29(-1.39%)
Nov 15, 2004 20.91 21.24 20.65 20.81 169,300 +0.16(+0.77%)
Nov 12, 2004 20.06 20.85 20.00 20.65 386,800 +0.72(+3.61%)
Nov 11, 2004 19.24 19.99 19.12 19.93 344,500 +1.02(+5.39%)
Nov 10, 2004 18.30 19.48 18.30 18.91 361,500 +0.51(+2.77%)
Nov 09, 2004 18.30 18.48 18.05 18.40 238,800 +0.35(+1.94%)
Nov 08, 2004 18.39 18.47 18.05 18.05 149,500 -0.37(-2.01%)
Nov 05, 2004 18.29 18.82 18.14 18.42 106,600 +0.12(+0.66%)
Nov 04, 2004 17.90 18.57 17.80 18.30 100,000 +0.49(+2.75%)
Nov 03, 2004 17.74 18.35 17.64 17.81 205,300 +0.52(+3.01%)
Nov 02, 2004 17.20 17.72 17.00 17.29 288,300 +0.36(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.