FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.73 USD  +0.13 (+0.91%)
Streaming Delayed Price  /  Updated: 10:26 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.81 13.85 13.30 13.31 311,313 -0.53(-3.83%)
Jun 29, 2005 14.20 14.25 13.65 13.84 145,353 -0.31(-2.19%)
Jun 28, 2005 13.83 14.36 13.83 14.15 290,024 +0.42(+3.06%)
Jun 27, 2005 14.08 14.33 13.66 13.73 273,163 -0.44(-3.11%)
Jun 24, 2005 14.43 14.55 14.15 14.17 200,954 -0.37(-2.54%)
Jun 23, 2005 14.50 14.78 14.33 14.54 223,879 -0.26(-1.76%)
Jun 22, 2005 15.07 15.19 14.75 14.80 225,050 -0.25(-1.66%)
Jun 21, 2005 15.30 15.35 15.00 15.05 221,247 -0.33(-2.15%)
Jun 20, 2005 15.83 15.83 15.26 15.38 450,881 -0.60(-3.75%)
Jun 17, 2005 16.50 16.65 15.83 15.98 144,720 -0.27(-1.66%)
Jun 16, 2005 16.00 16.50 15.86 16.25 279,643 +0.25(+1.56%)
Jun 15, 2005 15.55 16.13 15.52 16.00 249,647 +0.56(+3.63%)
Jun 14, 2005 15.40 15.50 15.01 15.44 93,516 +0.27(+1.78%)
Jun 13, 2005 15.11 15.37 14.90 15.17 80,660 +0.00(+0.00%)
Jun 10, 2005 14.77 15.20 14.74 15.17 201,416 +0.39(+2.63%)
Jun 09, 2005 14.79 15.03 14.74 14.78 89,153 -0.07(-0.46%)
Jun 08, 2005 15.05 15.33 14.79 14.85 119,250 -0.18(-1.20%)
Jun 07, 2005 15.00 15.40 14.78 15.03 154,683 -0.06(-0.40%)
Jun 06, 2005 15.40 15.64 14.98 15.09 208,912 -0.25(-1.63%)
Jun 03, 2005 15.91 16.36 15.25 15.34 219,720 -0.55(-3.46%)
Jun 02, 2005 15.60 16.24 15.38 15.89 171,604 +0.33(+2.12%)
Jun 01, 2005 15.76 15.97 15.39 15.56 132,487 -0.14(-0.89%)
May 31, 2005 15.67 16.06 15.52 15.70 159,198 -0.19(-1.20%)
May 27, 2005 16.13 17.00 15.80 15.89 419,012 +0.39(+2.52%)
May 26, 2005 15.44 15.75 15.22 15.50 177,402 +0.07(+0.45%)
May 25, 2005 15.73 15.79 15.20 15.43 313,576 -0.38(-2.40%)
May 24, 2005 16.00 16.32 15.61 15.81 227,800 -0.36(-2.23%)
May 23, 2005 16.00 16.42 15.75 16.17 362,142 +0.19(+1.19%)
May 20, 2005 16.88 16.95 15.87 15.98 414,697 -0.37(-2.26%)
May 19, 2005 16.99 17.21 16.04 16.35 846,836 -0.64(-3.77%)
May 18, 2005 13.83 18.09 13.76 16.99 3,098,000 +3.35(+24.56%)
May 17, 2005 13.25 13.90 13.25 13.64 199,179 +0.32(+2.40%)
May 16, 2005 13.64 13.75 13.27 13.32 237,008 -0.27(-1.99%)
May 13, 2005 14.00 14.15 13.35 13.59 322,512 -0.33(-2.37%)
May 12, 2005 14.75 14.75 13.86 13.92 405,638 -0.66(-4.53%)
May 11, 2005 14.59 15.00 14.35 14.58 343,054 -0.14(-0.95%)
May 10, 2005 15.06 15.32 14.65 14.72 360,029 -0.98(-6.24%)
May 09, 2005 15.76 16.10 15.51 15.70 118,449 -0.31(-1.94%)
May 06, 2005 15.50 16.05 15.50 16.01 182,438 +0.57(+3.69%)
May 05, 2005 15.84 16.15 15.16 15.44 323,568 -0.40(-2.53%)
May 04, 2005 14.21 16.59 14.21 15.84 576,313 +1.58(+11.08%)
May 03, 2005 14.32 14.66 14.15 14.26 234,844 -0.13(-0.90%)
May 02, 2005 14.50 14.67 14.07 14.39 299,711 -0.24(-1.64%)
Apr 29, 2005 14.73 15.00 14.50 14.63 357,915 -0.08(-0.54%)
Apr 28, 2005 15.78 15.91 14.71 14.71 708,132 -1.15(-7.25%)
Apr 27, 2005 16.39 16.56 15.84 15.86 595,699 -0.85(-5.09%)
Apr 26, 2005 16.38 16.80 16.38 16.71 595,612 +0.31(+1.89%)
Apr 25, 2005 15.90 16.40 15.71 16.40 293,794 +0.53(+3.33%)
Apr 22, 2005 15.90 16.14 15.13 15.87 267,232 -0.13(-0.81%)
Apr 21, 2005 16.22 16.66 15.39 16.00 413,601 -0.11(-0.68%)
Apr 20, 2005 16.39 16.59 16.05 16.11 251,367 -0.14(-0.86%)
Apr 19, 2005 15.39 16.43 15.30 16.25 427,929 +0.72(+4.64%)
Apr 18, 2005 15.18 15.98 15.04 15.53 339,597 -0.02(-0.13%)
Apr 15, 2005 15.25 15.83 15.04 15.55 553,668 +0.20(+1.30%)
Apr 14, 2005 16.16 16.23 15.25 15.35 520,198 -0.82(-5.07%)
Apr 13, 2005 16.46 16.60 15.91 16.17 307,356 -0.38(-2.30%)
Apr 12, 2005 17.01 17.20 16.05 16.55 664,340 -0.42(-2.47%)
Apr 11, 2005 17.76 17.76 16.87 16.97 278,736 -0.79(-4.45%)
Apr 08, 2005 17.93 17.98 17.53 17.76 333,352 -0.23(-1.28%)
Apr 07, 2005 17.77 18.03 17.55 17.99 233,026 +0.37(+2.10%)
Apr 06, 2005 17.40 17.83 17.26 17.62 259,925 -0.19(-1.07%)
Apr 05, 2005 18.00 18.01 17.41 17.81 368,327 +0.34(+1.95%)
Apr 04, 2005 17.86 17.87 17.25 17.47 302,436 -0.48(-2.67%)
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.