FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.82 USD  -0.07 (-0.47%)
Streaming Delayed Price  /  Updated: 1:41 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.85 25.02 24.79 24.85 78,546 -0.20(-0.80%)
Dec 29, 2005 25.09 25.15 24.84 25.05 77,700 +0.10(+0.40%)
Dec 28, 2005 24.86 25.16 24.69 24.95 60,100 +0.07(+0.28%)
Dec 27, 2005 24.74 25.14 24.35 24.88 58,200 +0.14(+0.57%)
Dec 23, 2005 24.67 24.85 24.40 24.74 25,348 -0.03(-0.12%)
Dec 22, 2005 24.82 24.94 24.41 24.77 39,263 +0.07(+0.28%)
Dec 21, 2005 23.66 24.94 23.66 24.70 84,739 +0.94(+3.96%)
Dec 20, 2005 24.08 24.15 23.10 23.76 111,139 -0.42(-1.74%)
Dec 19, 2005 24.04 24.71 23.97 24.18 110,648 +0.13(+0.54%)
Dec 16, 2005 24.34 24.75 23.96 24.05 98,824 -0.34(-1.39%)
Dec 15, 2005 24.40 24.64 24.05 24.39 115,696 -0.06(-0.25%)
Dec 14, 2005 25.20 25.20 23.77 24.45 167,814 -0.62(-2.47%)
Dec 13, 2005 25.42 25.50 25.02 25.07 182,345 -0.16(-0.63%)
Dec 12, 2005 24.28 25.35 24.28 25.23 185,403 +0.85(+3.49%)
Dec 09, 2005 24.34 24.43 24.17 24.38 132,399 -0.12(-0.49%)
Dec 08, 2005 24.20 24.65 24.01 24.50 185,419 +0.04(+0.16%)
Dec 07, 2005 24.25 24.50 24.00 24.46 145,627 +0.08(+0.33%)
Dec 06, 2005 24.23 24.39 23.80 24.38 212,042 +0.10(+0.41%)
Dec 05, 2005 23.31 24.75 23.31 24.28 303,742 +0.73(+3.10%)
Dec 02, 2005 23.71 23.77 23.20 23.55 201,560 -0.03(-0.13%)
Dec 01, 2005 21.19 23.65 21.19 23.58 524,658 +2.38(+11.23%)
Nov 30, 2005 20.65 21.24 20.13 21.20 203,008 +0.90(+4.43%)
Nov 29, 2005 19.66 20.31 19.66 20.30 179,477 +0.73(+3.73%)
Nov 28, 2005 19.60 19.65 19.40 19.57 71,187 -0.26(-1.31%)
Nov 25, 2005 19.83 19.92 19.82 19.83 25,300 -0.09(-0.45%)
Nov 23, 2005 20.17 20.40 19.73 19.92 137,030 -0.03(-0.15%)
Nov 22, 2005 20.04 20.04 19.24 19.95 110,228 -0.06(-0.30%)
Nov 21, 2005 19.80 20.08 19.80 20.01 149,085 +0.16(+0.81%)
Nov 18, 2005 20.06 20.06 19.70 19.85 86,937 -0.09(-0.45%)
Nov 17, 2005 19.74 19.98 19.55 19.94 112,632 +0.33(+1.68%)
Nov 16, 2005 19.38 19.71 19.21 19.61 49,761 +0.15(+0.77%)
Nov 15, 2005 19.17 19.75 18.89 19.46 150,713 +0.14(+0.72%)
Nov 14, 2005 19.79 19.79 19.26 19.32 91,428 -0.67(-3.35%)
Nov 11, 2005 19.67 19.99 19.46 19.99 62,866 +0.31(+1.58%)
Nov 10, 2005 19.70 19.99 19.15 19.68 118,745 -0.15(-0.76%)
Nov 09, 2005 19.79 19.95 19.69 19.83 90,734 +0.15(+0.76%)
Nov 08, 2005 19.91 20.07 18.88 19.68 104,492 -0.30(-1.50%)
Nov 07, 2005 20.40 20.40 19.94 19.98 160,896 +0.12(+0.60%)
Nov 04, 2005 20.05 20.10 19.70 19.86 164,273 -0.19(-0.95%)
Nov 03, 2005 19.65 20.14 19.41 20.05 330,383 +0.54(+2.77%)
Nov 02, 2005 18.88 19.67 18.88 19.51 324,631 +0.83(+4.44%)
Nov 01, 2005 17.68 18.77 17.62 18.68 285,950 +0.90(+5.06%)
Oct 31, 2005 17.55 18.10 16.61 17.78 303,908 +1.65(+10.23%)
Oct 28, 2005 15.84 16.17 15.84 16.13 91,110 +0.28(+1.77%)
Oct 27, 2005 15.91 16.01 15.65 15.85 146,714 +0.07(+0.44%)
Oct 26, 2005 16.25 16.38 15.67 15.78 82,984 -0.38(-2.35%)
Oct 25, 2005 16.31 16.55 16.01 16.16 31,750 -0.19(-1.16%)
Oct 24, 2005 15.60 16.45 15.60 16.35 86,311 +0.73(+4.67%)
Oct 21, 2005 15.22 15.82 15.22 15.62 67,895 +0.35(+2.29%)
Oct 20, 2005 15.59 16.38 15.16 15.27 92,611 -0.36(-2.30%)
Oct 19, 2005 15.72 15.85 15.29 15.63 91,185 -0.16(-1.01%)
Oct 18, 2005 16.22 16.34 15.75 15.79 107,777 -0.47(-2.89%)
Oct 17, 2005 15.89 16.31 15.89 16.26 45,241 +0.32(+2.01%)
Oct 14, 2005 15.66 15.94 15.50 15.94 42,046 +0.39(+2.51%)
Oct 13, 2005 15.83 15.88 15.35 15.55 158,690 -0.42(-2.63%)
Oct 12, 2005 16.03 16.17 15.85 15.97 151,503 -0.08(-0.50%)
Oct 11, 2005 16.08 16.58 16.04 16.05 69,423 -0.02(-0.12%)
Oct 10, 2005 16.84 17.00 16.05 16.07 62,375 -0.65(-3.89%)
Oct 07, 2005 16.08 16.86 15.96 16.72 281,107 +0.64(+3.98%)
Oct 06, 2005 16.36 16.76 16.01 16.08 235,635 -0.27(-1.65%)
Oct 05, 2005 16.60 16.60 16.22 16.35 150,649 -0.25(-1.51%)
Oct 04, 2005 16.81 16.81 16.12 16.60 224,625 -0.24(-1.43%)
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.