FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.20 USD  +0.20 (+1.25%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.10 26.73 25.24 26.03 145,551 +0.21(+0.81%)
Oct 30, 2007 26.62 26.88 25.76 25.82 107,428 -1.18(-4.37%)
Oct 29, 2007 26.74 27.54 26.41 27.00 146,118 +0.47(+1.77%)
Oct 26, 2007 25.16 26.56 25.06 26.53 136,529 +1.75(+7.06%)
Oct 25, 2007 26.34 26.34 24.78 24.78 184,691 -1.47(-5.60%)
Oct 24, 2007 26.79 26.99 25.49 26.25 183,786 -0.76(-2.81%)
Oct 23, 2007 27.13 27.54 26.56 27.01 69,415 +0.04(+0.15%)
Oct 22, 2007 27.04 27.10 25.86 26.97 104,100 -0.33(-1.21%)
Oct 19, 2007 27.87 27.99 26.63 27.30 104,341 -0.58(-2.08%)
Oct 18, 2007 26.45 28.10 25.63 27.88 166,239 +1.15(+4.30%)
Oct 17, 2007 26.90 27.07 25.79 26.73 162,482 +0.21(+0.79%)
Oct 16, 2007 26.33 27.05 25.68 26.52 154,015 +0.01(+0.04%)
Oct 15, 2007 26.95 27.24 26.05 26.51 128,319 -0.48(-1.78%)
Oct 12, 2007 27.61 27.61 26.20 26.99 143,393 -0.74(-2.67%)
Oct 11, 2007 28.39 28.48 27.06 27.73 100,429 -0.39(-1.39%)
Oct 10, 2007 28.49 28.63 27.63 28.12 155,658 -0.49(-1.71%)
Oct 09, 2007 27.62 29.04 27.62 28.61 119,844 +0.81(+2.91%)
Oct 08, 2007 28.06 28.73 27.67 27.80 236,274 -0.20(-0.71%)
Oct 05, 2007 27.47 28.72 27.09 28.00 250,001 +0.77(+2.83%)
Oct 04, 2007 27.34 27.34 26.44 27.23 182,562 -0.06(-0.22%)
Oct 03, 2007 27.39 27.68 26.82 27.29 174,179 -0.35(-1.27%)
Oct 02, 2007 27.63 27.80 26.82 27.64 189,757 -0.01(-0.04%)
Oct 01, 2007 27.29 27.87 26.74 27.65 125,673 +0.49(+1.80%)
Sep 28, 2007 28.00 28.18 27.08 27.16 217,498 -1.04(-3.69%)
Sep 27, 2007 27.90 28.21 27.25 28.20 237,146 +0.37(+1.33%)
Sep 26, 2007 27.00 28.06 26.63 27.83 242,560 +0.91(+3.38%)
Sep 25, 2007 26.25 27.18 25.54 26.92 257,679 +0.08(+0.30%)
Sep 24, 2007 27.28 27.42 26.76 26.84 197,768 -0.20(-0.74%)
Sep 21, 2007 27.26 27.49 26.96 27.04 181,323 +0.02(+0.07%)
Sep 20, 2007 26.96 27.95 26.89 27.02 156,466 -0.08(-0.30%)
Sep 19, 2007 26.66 27.30 25.94 27.10 394,594 +0.66(+2.50%)
Sep 18, 2007 24.16 26.73 23.56 26.44 233,345 +2.36(+9.80%)
Sep 17, 2007 24.40 24.47 23.86 24.08 80,386 -0.29(-1.19%)
Sep 14, 2007 23.74 24.41 23.53 24.37 102,405 +0.48(+2.01%)
Sep 13, 2007 23.47 24.20 23.26 23.89 89,110 +0.59(+2.53%)
Sep 12, 2007 23.53 24.00 22.88 23.30 94,536 -0.39(-1.65%)
Sep 11, 2007 23.17 23.86 22.96 23.69 136,094 +0.55(+2.38%)
Sep 10, 2007 23.60 23.84 23.00 23.14 134,662 -0.36(-1.53%)
Sep 07, 2007 24.07 24.99 23.15 23.50 178,369 -0.96(-3.92%)
Sep 06, 2007 24.33 25.29 24.16 24.46 146,450 +0.51(+2.13%)
Sep 05, 2007 24.20 24.20 23.39 23.95 87,411 -0.42(-1.72%)
Sep 04, 2007 24.57 24.67 24.06 24.37 100,325 -0.06(-0.25%)
Aug 31, 2007 24.50 25.12 24.10 24.43 78,325 +0.37(+1.54%)
Aug 30, 2007 24.43 24.93 23.71 24.06 140,950 -0.70(-2.83%)
Aug 29, 2007 24.57 25.33 24.11 24.76 103,285 +0.47(+1.93%)
Aug 28, 2007 24.43 24.62 23.81 24.29 174,958 -0.29(-1.18%)
Aug 27, 2007 24.95 25.06 24.50 24.58 110,069 -0.50(-1.99%)
Aug 24, 2007 24.90 25.55 24.22 25.08 134,050 +0.26(+1.05%)
Aug 23, 2007 25.36 25.36 24.60 24.82 147,828 +0.04(+0.16%)
Aug 22, 2007 24.51 25.21 24.31 24.78 187,067 +0.58(+2.40%)
Aug 21, 2007 24.05 24.65 23.40 24.20 99,411 +0.10(+0.41%)
Aug 20, 2007 23.93 24.31 23.34 24.10 148,423 +0.32(+1.35%)
Aug 17, 2007 24.52 24.62 23.00 23.78 178,628 +0.37(+1.58%)
Aug 16, 2007 22.99 23.43 21.79 23.41 178,748 +0.33(+1.43%)
Aug 15, 2007 23.78 24.43 23.07 23.08 143,798 -0.72(-3.03%)
Aug 14, 2007 24.51 25.47 23.80 23.80 168,770 -0.68(-2.78%)
Aug 13, 2007 26.38 27.06 24.44 24.48 359,010 -1.98(-7.48%)
Aug 10, 2007 25.87 27.41 24.77 26.46 226,355 +0.02(+0.08%)
Aug 09, 2007 25.04 26.91 23.89 26.44 456,588 +0.76(+2.96%)
Aug 08, 2007 25.55 27.39 24.51 25.68 601,495 +0.32(+1.26%)
Aug 07, 2007 24.90 25.91 24.83 25.36 193,141 +0.33(+1.32%)
Aug 06, 2007 24.70 27.11 24.34 25.03 562,009 +0.49(+2.00%)
Aug 03, 2007 23.71 27.04 23.27 24.54 692,668 -2.60(-9.58%)
Aug 02, 2007 26.73 27.30 25.80 27.14 177,965 +0.63(+2.38%)
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.