FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.69 USD  -0.03 (-0.18%)
Streaming Delayed Price  /  Updated: 2:47 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 17.12 17.13 15.66 15.87 245,016 -1.75(-9.93%)
Jan 29, 2009 17.81 18.03 17.51 17.62 137,052 -0.51(-2.81%)
Jan 28, 2009 16.93 18.16 16.84 18.13 166,598 +1.63(+9.88%)
Jan 27, 2009 15.50 16.73 15.35 16.50 159,221 +1.30(+8.55%)
Jan 26, 2009 15.68 16.75 15.12 15.20 155,819 -0.35(-2.25%)
Jan 23, 2009 15.10 16.22 14.76 15.55 318,686 +0.12(+0.78%)
Jan 22, 2009 15.53 16.00 15.02 15.43 122,047 -0.45(-2.83%)
Jan 21, 2009 16.09 16.09 15.40 15.88 189,777 +0.02(+0.13%)
Jan 20, 2009 17.25 17.25 15.55 15.86 225,877 -1.82(-10.29%)
Jan 16, 2009 18.34 18.72 16.73 17.68 152,839 -0.30(-1.67%)
Jan 15, 2009 17.34 18.14 16.07 17.98 253,388 +0.74(+4.29%)
Jan 14, 2009 18.23 18.37 17.10 17.24 99,073 -1.35(-7.26%)
Jan 13, 2009 18.19 19.37 17.77 18.59 144,770 +0.18(+0.98%)
Jan 12, 2009 20.87 20.87 18.01 18.41 181,480 -2.40(-11.53%)
Jan 09, 2009 22.47 22.52 20.63 20.81 193,018 -1.67(-7.43%)
Jan 08, 2009 21.60 22.52 21.13 22.48 144,367 +0.64(+2.93%)
Jan 07, 2009 22.48 23.09 21.75 21.84 254,057 -1.43(-6.15%)
Jan 06, 2009 22.54 23.62 22.28 23.27 368,279 +0.98(+4.40%)
Jan 05, 2009 21.41 23.04 21.35 22.29 326,789 +0.61(+2.81%)
Jan 02, 2009 20.50 22.17 20.14 21.68 202,545 +1.31(+6.43%)
Dec 31, 2008 19.00 20.50 19.00 20.37 316,193 +1.39(+7.32%)
Dec 30, 2008 17.80 19.12 17.47 18.98 209,309 +1.35(+7.66%)
Dec 29, 2008 18.28 18.57 17.27 17.63 147,529 -0.46(-2.54%)
Dec 26, 2008 17.70 18.28 17.18 18.09 70,740 +0.19(+1.06%)
Dec 24, 2008 17.78 18.25 17.47 17.90 56,399 +0.22(+1.24%)
Dec 23, 2008 17.63 18.34 17.56 17.68 184,901 +0.12(+0.68%)
Dec 22, 2008 19.25 19.25 16.75 17.56 164,490 -1.72(-8.92%)
Dec 19, 2008 20.64 20.72 19.01 19.28 205,418 -0.97(-4.79%)
Dec 18, 2008 22.52 22.56 19.60 20.25 218,773 -1.93(-8.70%)
Dec 17, 2008 21.27 22.69 21.16 22.18 324,990 +0.56(+2.59%)
Dec 16, 2008 19.42 21.71 19.42 21.62 258,849 +1.73(+8.70%)
Dec 15, 2008 21.15 21.93 19.83 19.89 237,019 -1.00(-4.79%)
Dec 12, 2008 20.41 21.69 19.76 20.89 241,110 -0.32(-1.51%)
Dec 11, 2008 21.25 22.92 20.53 21.21 372,226 -0.36(-1.67%)
Dec 10, 2008 21.58 22.53 20.71 21.57 375,010 +0.57(+2.71%)
Dec 09, 2008 18.38 22.37 18.36 21.00 508,397 +1.98(+10.41%)
Dec 08, 2008 17.03 19.45 16.74 19.02 580,044 +3.83(+25.21%)
Dec 05, 2008 14.93 15.41 13.69 15.19 303,113 -0.03(-0.20%)
Dec 04, 2008 14.79 16.06 14.69 15.22 318,159 +0.00(+0.00%)
Dec 03, 2008 14.68 16.00 14.51 15.22 214,229 -0.43(-2.75%)
Dec 02, 2008 14.94 15.93 14.94 15.65 357,796 +1.13(+7.78%)
Dec 01, 2008 17.06 17.06 14.39 14.52 235,947 -2.98(-17.03%)
Nov 28, 2008 17.25 17.99 16.69 17.50 70,756 -0.01(-0.06%)
Nov 26, 2008 15.50 18.05 15.38 17.51 296,450 +1.55(+9.71%)
Nov 25, 2008 15.75 16.00 14.29 15.96 258,322 +0.39(+2.50%)
Nov 24, 2008 14.12 16.12 13.84 15.57 349,726 +1.90(+13.90%)
Nov 21, 2008 12.43 13.74 12.00 13.67 380,100 +1.55(+12.79%)
Nov 20, 2008 14.17 14.68 12.00 12.12 351,523 -2.22(-15.48%)
Nov 19, 2008 15.95 16.93 14.26 14.34 208,095 -2.35(-14.08%)
Nov 18, 2008 17.37 17.87 16.11 16.69 284,009 -0.45(-2.63%)
Nov 17, 2008 16.68 18.07 16.39 17.14 362,511 +0.24(+1.42%)
Nov 14, 2008 18.54 18.71 16.81 16.90 208,220 -2.00(-10.58%)
Nov 13, 2008 16.92 19.08 15.93 18.90 246,770 +2.28(+13.72%)
Nov 12, 2008 18.08 18.08 16.50 16.62 291,102 -1.59(-8.73%)
Nov 11, 2008 18.51 19.19 17.48 18.21 216,429 -0.20(-1.09%)
Nov 10, 2008 19.39 20.07 18.17 18.41 288,134 -0.20(-1.07%)
Nov 07, 2008 19.37 19.47 17.76 18.61 163,791 +0.05(+0.27%)
Nov 06, 2008 20.09 20.88 18.41 18.56 186,148 -2.01(-9.77%)
Nov 05, 2008 21.38 22.33 20.33 20.57 254,075 -1.79(-8.01%)
Nov 04, 2008 23.52 23.98 21.60 22.36 230,639 +0.19(+0.86%)
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.