FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.24 USD  +0.10 (+0.71%)
Streaming Delayed Price  /  Updated: 9:53 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2005 17.58 17.82 17.47 17.47 184,411 -0.22(-1.24%)
Sep 29, 2005 18.26 18.27 17.61 17.69 108,632 -0.60(-3.28%)
Sep 28, 2005 18.06 18.38 18.05 18.29 105,028 +0.20(+1.11%)
Sep 27, 2005 18.00 18.18 17.73 18.09 60,711 +0.09(+0.50%)
Sep 26, 2005 17.79 18.15 17.79 18.00 65,375 +0.19(+1.07%)
Sep 23, 2005 17.81 17.85 17.31 17.81 66,925 +0.17(+0.96%)
Sep 22, 2005 17.64 17.65 17.15 17.64 108,736 +0.45(+2.62%)
Sep 21, 2005 16.78 17.30 16.78 17.19 115,809 +0.33(+1.96%)
Sep 20, 2005 17.93 18.16 16.85 16.86 200,084 -1.29(-7.11%)
Sep 19, 2005 18.21 18.26 17.88 18.15 97,725 -0.05(-0.27%)
Sep 16, 2005 17.88 18.20 17.79 18.20 139,718 +0.29(+1.62%)
Sep 15, 2005 17.97 18.20 17.64 17.91 147,558 -0.06(-0.33%)
Sep 14, 2005 17.97 18.15 17.91 17.97 130,000 -0.11(-0.61%)
Sep 13, 2005 18.05 18.37 17.88 18.08 127,237 -0.07(-0.39%)
Sep 12, 2005 18.15 18.40 17.88 18.15 145,278 +0.06(+0.33%)
Sep 09, 2005 17.75 18.14 17.52 18.09 81,745 +0.33(+1.86%)
Sep 08, 2005 17.75 18.10 17.57 17.76 159,982 -0.06(-0.34%)
Sep 07, 2005 17.67 17.99 17.55 17.82 175,732 +0.49(+2.83%)
Sep 06, 2005 17.75 17.80 17.13 17.33 98,924 -0.15(-0.86%)
Sep 02, 2005 17.45 17.69 17.15 17.48 191,052 +0.16(+0.92%)
Sep 01, 2005 16.50 17.40 16.50 17.32 471,474 +0.72(+4.34%)
Aug 31, 2005 16.45 16.75 16.40 16.60 205,425 +0.16(+0.97%)
Aug 30, 2005 16.30 16.55 16.16 16.44 125,934 +0.02(+0.12%)
Aug 29, 2005 15.98 16.50 15.91 16.42 157,619 +0.37(+2.31%)
Aug 26, 2005 16.54 16.54 15.99 16.05 91,551 -0.40(-2.43%)
Aug 25, 2005 16.10 16.56 15.95 16.45 225,501 +0.38(+2.36%)
Aug 24, 2005 15.90 16.14 15.70 16.07 168,497 +0.20(+1.26%)
Aug 23, 2005 16.04 16.23 15.42 15.87 104,423 -0.20(-1.24%)
Aug 22, 2005 15.91 16.14 15.57 16.07 70,744 +0.41(+2.62%)
Aug 19, 2005 15.70 15.86 15.59 15.66 61,236 -0.06(-0.38%)
Aug 18, 2005 16.19 16.25 15.20 15.72 173,524 -0.47(-2.90%)
Aug 17, 2005 15.96 16.24 15.57 16.19 161,893 +0.23(+1.44%)
Aug 16, 2005 15.89 16.06 15.69 15.96 162,137 +0.01(+0.06%)
Aug 15, 2005 16.20 16.23 15.72 15.95 94,820 -0.29(-1.79%)
Aug 12, 2005 16.23 16.32 15.95 16.24 224,693 +0.14(+0.87%)
Aug 11, 2005 15.80 16.16 15.80 16.10 140,987 +0.26(+1.64%)
Aug 10, 2005 15.79 16.13 15.62 15.84 172,620 +0.02(+0.13%)
Aug 09, 2005 15.93 16.11 15.65 15.82 69,395 +0.09(+0.57%)
Aug 08, 2005 15.58 16.18 15.44 15.73 150,423 +0.11(+0.70%)
Aug 05, 2005 15.44 15.90 15.44 15.62 206,633 +0.06(+0.39%)
Aug 04, 2005 15.83 16.00 15.43 15.56 121,276 -0.41(-2.57%)
Aug 03, 2005 16.31 16.35 15.45 15.97 215,361 -0.28(-1.72%)
Aug 02, 2005 15.91 16.40 15.91 16.25 264,577 +0.35(+2.20%)
Aug 01, 2005 16.03 16.25 15.71 15.90 180,497 -0.10(-0.62%)
Jul 29, 2005 16.00 16.38 15.70 16.00 341,705 -0.04(-0.25%)
Jul 28, 2005 15.88 16.24 15.76 16.04 475,859 +0.28(+1.78%)
Jul 27, 2005 15.79 15.85 15.51 15.76 141,648 +0.01(+0.06%)
Jul 26, 2005 15.57 15.96 15.40 15.75 299,360 +0.18(+1.16%)
Jul 25, 2005 15.84 15.84 15.36 15.57 206,871 +0.04(+0.26%)
Jul 22, 2005 15.09 15.90 15.09 15.53 464,167 +0.49(+3.26%)
Jul 21, 2005 15.15 15.30 14.68 15.04 246,855 -0.03(-0.20%)
Jul 20, 2005 14.56 15.25 14.56 15.07 293,510 +0.51(+3.50%)
Jul 19, 2005 14.02 14.76 14.01 14.56 199,904 +0.51(+3.63%)
Jul 18, 2005 13.83 14.15 13.75 14.05 80,031 +0.16(+1.15%)
Jul 15, 2005 14.04 14.35 13.81 13.89 109,140 -0.18(-1.28%)
Jul 14, 2005 14.55 14.75 13.70 14.07 150,680 -0.48(-3.30%)
Jul 13, 2005 14.65 14.72 14.25 14.55 82,953 -0.05(-0.34%)
Jul 12, 2005 14.33 14.79 14.20 14.60 161,537 +0.26(+1.81%)
Jul 11, 2005 14.10 14.55 14.00 14.34 270,030 +0.34(+2.43%)
Jul 08, 2005 13.71 14.43 13.69 14.00 154,135 +0.24(+1.74%)
Jul 07, 2005 13.45 13.84 13.10 13.76 280,485 +0.31(+2.30%)
Jul 06, 2005 13.20 13.76 13.20 13.45 191,754 +0.24(+1.82%)
Jul 05, 2005 13.32 13.42 13.07 13.21 166,900 -0.16(-1.20%)
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.