FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.70 27.06 25.17 26.36 34,820 +0.35(+1.35%)
Apr 29, 2014 26.07 26.26 25.30 26.01 26,347 -0.06(-0.23%)
Apr 28, 2014 26.07 26.57 25.50 26.07 24,766 +0.18(+0.70%)
Apr 25, 2014 26.80 27.14 25.40 25.89 23,523 -1.00(-3.72%)
Apr 24, 2014 27.39 27.54 26.56 26.89 31,264 -0.30(-1.10%)
Apr 23, 2014 27.01 27.42 26.60 27.19 21,045 +0.22(+0.82%)
Apr 22, 2014 26.97 27.25 26.71 26.97 16,791 +0.02(+0.07%)
Apr 21, 2014 27.24 27.54 26.77 26.95 20,031 -0.28(-1.03%)
Apr 17, 2014 27.07 27.23 27.23 27.23 16,000 +0.23(+0.85%)
Apr 16, 2014 27.34 27.46 26.69 27.00 20,476 -0.21(-0.77%)
Apr 15, 2014 27.09 27.29 26.01 27.21 34,974 +0.04(+0.15%)
Apr 14, 2014 27.50 27.80 26.78 27.17 31,929 -0.08(-0.29%)
Apr 11, 2014 27.68 27.89 27.20 27.25 33,324 -0.76(-2.71%)
Apr 10, 2014 28.81 28.81 27.84 28.01 27,498 -0.82(-2.84%)
Apr 09, 2014 28.91 29.19 28.24 28.83 21,847 +0.10(+0.35%)
Apr 08, 2014 28.33 29.18 28.10 28.73 32,804 +0.44(+1.56%)
Apr 07, 2014 28.36 28.95 27.55 28.29 93,166 -0.29(-1.01%)
Apr 04, 2014 29.36 29.58 28.31 28.58 45,115 -0.79(-2.69%)
Apr 03, 2014 28.71 29.42 28.46 29.37 59,553 +0.59(+2.05%)
Apr 02, 2014 28.67 28.88 28.41 28.78 22,832 +0.07(+0.24%)
Apr 01, 2014 28.64 29.19 28.38 28.71 54,463 +0.01(+0.03%)
Mar 31, 2014 28.47 29.09 28.47 28.70 34,885 +0.35(+1.23%)
Mar 28, 2014 28.42 29.24 28.01 28.35 29,646 -0.09(-0.32%)
Mar 27, 2014 28.11 28.81 28.11 28.44 53,015 +0.26(+0.92%)
Mar 26, 2014 29.01 29.01 28.07 28.18 40,036 -0.52(-1.81%)
Mar 25, 2014 28.76 29.19 28.54 28.70 29,023 +0.18(+0.63%)
Mar 24, 2014 28.85 29.05 28.17 28.52 50,710 -0.35(-1.21%)
Mar 21, 2014 28.23 29.03 28.23 28.87 61,919 +0.84(+3.00%)
Mar 20, 2014 28.49 28.85 27.77 28.03 40,029 -0.41(-1.44%)
Mar 19, 2014 28.56 29.00 27.77 28.44 104,698 -0.24(-0.84%)
Mar 18, 2014 28.12 28.69 27.63 28.68 77,141 +0.66(+2.36%)
Mar 17, 2014 27.71 28.17 27.40 28.02 120,078 +0.68(+2.49%)
Mar 14, 2014 27.37 27.66 26.78 27.34 44,826 -0.21(-0.76%)
Mar 13, 2014 27.85 28.25 26.96 27.55 55,936 -0.39(-1.40%)
Mar 12, 2014 27.00 27.95 27.00 27.94 27,350 +0.83(+3.06%)
Mar 11, 2014 27.75 28.12 26.76 27.11 31,222 -0.69(-2.48%)
Mar 10, 2014 27.65 27.80 27.19 27.80 22,124 -0.06(-0.22%)
Mar 07, 2014 28.37 28.37 27.49 27.86 21,361 -0.28(-1.00%)
Mar 06, 2014 27.50 28.23 27.39 28.14 14,057 +0.80(+2.93%)
Mar 05, 2014 27.95 27.95 27.28 27.34 27,776 -0.59(-2.11%)
Mar 04, 2014 27.25 28.23 27.01 27.93 42,868 +1.11(+4.14%)
Mar 03, 2014 27.11 27.30 26.55 26.82 27,371 -0.69(-2.51%)
Feb 28, 2014 26.84 27.51 26.56 27.51 29,090 +0.82(+3.07%)
Feb 27, 2014 27.00 27.31 26.46 26.69 25,596 -0.62(-2.27%)
Feb 26, 2014 27.02 27.61 26.68 27.31 19,937 +0.48(+1.79%)
Feb 25, 2014 27.99 27.99 26.59 26.83 26,755 -1.15(-4.11%)
Feb 24, 2014 27.57 28.31 27.57 27.98 17,796 +0.23(+0.83%)
Feb 21, 2014 28.53 28.60 27.50 27.75 30,668 -0.63(-2.22%)
Feb 20, 2014 27.01 28.39 27.01 28.38 22,327 +0.84(+3.05%)
Feb 19, 2014 28.31 28.70 27.37 27.54 21,568 -0.95(-3.33%)
Feb 18, 2014 28.22 28.60 27.60 28.49 16,275 +0.54(+1.93%)
Feb 14, 2014 27.90 27.95 27.95 27.95 36,300 -0.03(-0.11%)
Feb 13, 2014 27.31 28.32 27.31 27.98 21,145 +0.44(+1.60%)
Feb 12, 2014 27.36 27.80 27.24 27.54 25,488 +0.24(+0.88%)
Feb 11, 2014 26.44 27.33 26.44 27.30 21,106 +0.87(+3.29%)
Feb 10, 2014 26.73 26.73 25.84 26.43 36,554 -0.30(-1.12%)
Feb 07, 2014 26.86 26.86 26.16 26.73 27,671 -0.01(-0.04%)
Feb 06, 2014 26.67 26.97 26.37 26.74 34,342 +0.23(+0.87%)
Feb 05, 2014 26.66 27.00 26.18 26.51 24,099 -0.24(-0.90%)
Feb 04, 2014 26.44 27.43 26.18 26.75 26,048 +0.34(+1.29%)
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.