FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.23 USD  -0.33 (-2.27%)
Streaming Delayed Price  /  Updated: 10:52 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.68 29.90 27.15 29.49 298,857 +1.25(+4.43%)
Sep 29, 2008 31.69 31.69 27.19 28.24 473,015 -4.16(-12.84%)
Sep 26, 2008 32.69 32.69 31.03 32.40 328,309 -1.00(-2.99%)
Sep 25, 2008 32.98 34.15 32.22 33.40 338,460 +0.49(+1.49%)
Sep 24, 2008 35.31 35.31 32.86 32.91 385,812 -1.86(-5.35%)
Sep 23, 2008 37.89 37.93 34.55 34.77 544,982 +0.87(+2.57%)
Sep 22, 2008 35.30 36.43 33.78 33.90 297,251 -1.49(-4.21%)
Sep 19, 2008 35.34 36.89 33.49 35.39 603,475 +2.65(+8.09%)
Sep 18, 2008 32.91 33.73 30.30 32.74 461,545 +0.73(+2.28%)
Sep 17, 2008 33.31 33.86 30.73 32.01 419,632 -1.80(-5.32%)
Sep 16, 2008 31.01 34.37 30.60 33.81 455,298 +2.10(+6.62%)
Sep 15, 2008 34.24 34.24 31.00 31.71 520,992 -4.05(-11.33%)
Sep 12, 2008 33.18 36.00 33.18 35.76 411,711 +2.09(+6.21%)
Sep 11, 2008 32.74 34.76 30.97 33.67 549,593 -0.02(-0.06%)
Sep 10, 2008 31.34 34.22 31.31 33.69 658,596 +2.81(+9.10%)
Sep 09, 2008 36.96 37.08 30.67 30.88 983,293 -6.10(-16.50%)
Sep 08, 2008 42.04 42.15 36.03 36.98 840,146 -3.49(-8.62%)
Sep 05, 2008 39.27 40.85 38.52 40.47 542,366 -0.01(-0.02%)
Sep 04, 2008 44.63 45.70 39.98 40.48 573,969 -4.80(-10.60%)
Sep 03, 2008 44.38 46.20 43.99 45.28 415,405 +0.33(+0.73%)
Sep 02, 2008 46.69 47.03 44.25 44.95 329,844 -2.66(-5.59%)
Aug 29, 2008 48.09 48.89 47.18 47.61 130,785 -0.59(-1.22%)
Aug 28, 2008 47.38 48.53 46.59 48.20 172,207 +0.82(+1.73%)
Aug 27, 2008 45.97 48.24 45.36 47.38 279,781 +1.35(+2.93%)
Aug 26, 2008 46.54 46.54 44.45 46.03 333,854 +1.14(+2.54%)
Aug 25, 2008 49.30 49.30 44.50 44.89 540,722 -4.85(-9.75%)
Aug 22, 2008 52.13 52.13 49.51 49.74 198,430 -1.91(-3.70%)
Aug 21, 2008 53.14 53.88 51.40 51.65 230,439 -0.28(-0.54%)
Aug 20, 2008 50.82 52.74 48.30 51.93 221,898 +1.52(+3.02%)
Aug 19, 2008 47.05 50.60 47.05 50.41 326,641 +2.96(+6.24%)
Aug 18, 2008 49.11 50.92 46.55 47.45 231,962 -1.52(-3.10%)
Aug 15, 2008 52.79 52.79 48.12 48.97 372,954 -3.09(-5.94%)
Aug 14, 2008 50.96 52.62 50.00 52.06 377,360 -0.81(-1.53%)
Aug 13, 2008 47.41 53.50 47.41 52.87 336,653 +4.42(+9.12%)
Aug 12, 2008 46.61 49.29 46.17 48.45 336,838 +1.84(+3.95%)
Aug 11, 2008 49.70 50.00 46.10 46.61 191,215 -3.09(-6.22%)
Aug 08, 2008 51.24 51.56 48.12 49.70 211,834 -1.23(-2.42%)
Aug 07, 2008 53.26 54.74 49.86 50.93 343,988 -3.46(-6.36%)
Aug 06, 2008 53.33 54.71 51.73 54.39 193,943 +1.89(+3.60%)
Aug 05, 2008 49.90 53.50 48.17 52.50 532,577 +3.43(+6.99%)
Aug 04, 2008 51.62 52.47 48.35 49.07 381,976 -2.55(-4.94%)
Aug 01, 2008 51.09 52.72 49.38 51.62 611,872 +0.77(+1.51%)
Jul 31, 2008 58.80 59.80 50.27 50.85 1,032,248 -8.43(-14.22%)
Jul 30, 2008 56.32 59.41 55.94 59.28 375,833 +3.76(+6.77%)
Jul 29, 2008 55.52 57.85 52.33 55.52 440,430 +4.14(+8.06%)
Jul 28, 2008 49.92 52.35 48.76 51.38 281,836 +1.42(+2.84%)
Jul 25, 2008 45.71 50.22 45.71 49.96 310,299 +4.79(+10.60%)
Jul 24, 2008 49.70 50.49 45.10 45.17 619,210 -4.67(-9.37%)
Jul 23, 2008 53.35 54.49 49.19 49.84 387,526 -4.43(-8.16%)
Jul 22, 2008 57.58 58.93 52.92 54.27 410,056 -4.15(-7.10%)
Jul 21, 2008 54.00 59.01 53.92 58.42 279,523 +4.93(+9.22%)
Jul 18, 2008 53.85 55.45 53.07 53.49 246,508 -0.31(-0.58%)
Jul 17, 2008 60.83 60.83 53.01 53.80 509,905 -6.98(-11.48%)
Jul 16, 2008 59.50 61.05 57.94 60.78 275,262 +1.89(+3.21%)
Jul 15, 2008 58.05 59.74 56.47 58.89 420,700 +0.63(+1.08%)
Jul 14, 2008 59.01 60.61 58.13 58.26 221,098 -1.20(-2.02%)
Jul 11, 2008 58.71 61.40 57.80 59.46 345,940 -0.37(-0.62%)
Jul 10, 2008 56.70 60.31 56.28 59.83 414,471 +2.87(+5.04%)
Jul 09, 2008 57.24 60.57 56.75 56.96 391,201 +0.40(+0.71%)
Jul 08, 2008 56.67 57.70 53.48 56.56 406,397 -0.45(-0.79%)
Jul 07, 2008 58.17 60.00 56.03 57.01 425,711 -1.21(-2.08%)
Jul 04, 2008 60.08 61.71 56.37 58.22 459,392 +0.00(+0.00%)
Jul 03, 2008 60.08 61.71 56.37 58.22 459,392 -2.48(-4.09%)
Jul 02, 2008 71.20 71.24 59.90 60.70 671,459 -9.77(-13.86%)
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.