FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.72 USD  +1.59 (+10.51%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 12.60 13.06 12.34 12.38 179,770 -0.44(-3.43%)
Feb 26, 2009 13.45 13.83 12.81 12.82 186,264 -0.43(-3.25%)
Feb 25, 2009 13.95 14.07 13.20 13.25 199,426 -0.66(-4.74%)
Feb 24, 2009 12.96 14.01 12.96 13.91 316,847 +1.27(+10.05%)
Feb 23, 2009 14.76 14.82 12.56 12.64 304,884 -1.81(-12.53%)
Feb 20, 2009 14.93 14.94 14.08 14.45 323,344 -0.90(-5.86%)
Feb 19, 2009 15.31 15.85 15.13 15.35 190,729 +0.49(+3.30%)
Feb 18, 2009 15.63 15.70 14.55 14.86 313,138 -0.50(-3.26%)
Feb 17, 2009 16.03 16.96 15.25 15.36 314,431 -1.39(-8.30%)
Feb 13, 2009 16.28 18.50 16.10 16.75 426,954 +0.47(+2.89%)
Feb 12, 2009 15.70 17.05 15.06 16.28 274,247 -1.17(-6.70%)
Feb 11, 2009 17.32 17.70 16.76 17.45 136,792 +0.33(+1.93%)
Feb 10, 2009 18.88 19.85 16.75 17.12 403,868 -1.96(-10.27%)
Feb 09, 2009 18.87 19.71 18.54 19.08 141,552 +0.14(+0.74%)
Feb 06, 2009 17.66 19.86 17.66 18.94 308,115 +1.31(+7.43%)
Feb 05, 2009 16.78 17.81 16.78 17.63 82,669 +0.55(+3.22%)
Feb 04, 2009 16.53 17.52 16.53 17.08 133,095 +0.47(+2.83%)
Feb 03, 2009 15.81 16.79 15.37 16.61 166,056 +0.92(+5.86%)
Feb 02, 2009 15.61 15.86 14.77 15.69 208,272 -0.18(-1.13%)
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%)
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.