FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:07 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 64.27 65.95 63.47 64.98 361,568 +1.26(+1.98%)
May 29, 2008 63.39 64.79 62.50 63.72 212,635 +0.33(+0.52%)
May 28, 2008 61.68 63.43 61.59 63.39 280,577 +1.65(+2.67%)
May 27, 2008 62.99 62.99 61.42 61.74 964,617 -0.48(-0.77%)
May 26, 2008 61.78 63.41 60.05 62.22 522,282 +0.00(+0.00%)
May 23, 2008 61.78 63.41 60.05 62.22 522,282 +2.85(+4.80%)
May 22, 2008 58.53 60.84 58.24 59.37 220,959 +1.23(+2.12%)
May 21, 2008 60.85 61.49 57.74 58.14 275,301 -2.37(-3.92%)
May 20, 2008 56.34 60.92 56.10 60.51 489,595 +3.88(+6.85%)
May 19, 2008 54.93 57.61 54.85 56.63 324,838 +1.70(+3.09%)
May 16, 2008 55.47 55.60 54.00 54.93 126,174 -0.48(-0.87%)
May 15, 2008 54.11 55.85 54.06 55.41 259,295 +1.22(+2.25%)
May 14, 2008 54.10 55.63 53.75 54.19 203,069 +0.17(+0.31%)
May 13, 2008 53.71 54.50 53.15 54.02 139,272 +0.46(+0.86%)
May 12, 2008 53.52 54.01 52.50 53.56 161,790 -0.09(-0.17%)
May 09, 2008 53.65 53.70 52.64 53.65 119,627 -0.33(-0.61%)
May 08, 2008 53.68 54.50 53.55 53.98 170,783 +0.28(+0.52%)
May 07, 2008 54.31 54.92 53.45 53.70 112,881 -0.77(-1.41%)
May 06, 2008 52.91 54.83 52.91 54.47 212,282 +1.56(+2.95%)
May 05, 2008 51.81 53.48 51.81 52.91 231,638 +1.32(+2.56%)
May 02, 2008 51.11 52.07 50.42 51.59 256,630 +1.20(+2.38%)
May 01, 2008 52.45 52.45 49.59 50.39 372,106 -0.81(-1.58%)
Apr 30, 2008 52.65 53.11 49.46 51.20 733,401 +1.10(+2.20%)
Apr 29, 2008 49.25 50.20 48.49 50.10 389,988 +0.73(+1.48%)
Apr 28, 2008 47.50 50.22 47.50 49.37 342,892 +1.54(+3.22%)
Apr 25, 2008 46.29 48.00 45.27 47.83 161,837 +1.83(+3.98%)
Apr 24, 2008 46.80 47.04 45.10 46.00 102,400 -0.95(-2.02%)
Apr 23, 2008 47.75 48.12 46.29 46.95 151,132 -0.69(-1.45%)
Apr 22, 2008 48.98 49.79 46.52 47.64 230,427 -1.30(-2.66%)
Apr 21, 2008 47.70 49.27 47.02 48.94 170,913 +0.72(+1.49%)
Apr 18, 2008 47.95 48.30 46.61 48.22 183,500 +0.81(+1.71%)
Apr 17, 2008 46.68 47.76 46.07 47.41 120,897 +0.72(+1.54%)
Apr 16, 2008 45.24 47.49 45.24 46.69 162,155 +1.80(+4.01%)
Apr 15, 2008 45.48 45.85 44.26 44.89 164,061 -0.39(-0.86%)
Apr 14, 2008 45.70 45.96 44.77 45.28 115,936 -0.34(-0.75%)
Apr 11, 2008 46.48 46.55 45.25 45.62 123,692 -1.52(-3.22%)
Apr 10, 2008 46.55 47.40 45.90 47.14 120,282 +0.67(+1.44%)
Apr 09, 2008 47.50 47.92 45.70 46.47 203,946 -0.72(-1.53%)
Apr 08, 2008 46.84 48.09 46.64 47.19 128,920 -0.18(-0.38%)
Apr 07, 2008 48.01 48.97 46.63 47.37 148,160 -0.52(-1.09%)
Apr 04, 2008 47.61 48.19 47.08 47.89 133,561 +0.71(+1.50%)
Apr 03, 2008 46.48 48.24 46.37 47.18 180,399 +0.13(+0.28%)
Apr 02, 2008 45.84 47.22 45.72 47.05 139,986 +1.11(+2.42%)
Apr 01, 2008 45.98 46.07 44.75 45.94 234,597 +0.84(+1.86%)
Mar 31, 2008 45.47 45.77 44.62 45.10 233,448 +0.35(+0.78%)
Mar 28, 2008 45.36 45.36 43.85 44.75 280,441 -0.63(-1.39%)
Mar 27, 2008 44.51 45.88 44.32 45.38 235,904 +1.06(+2.39%)
Mar 26, 2008 42.51 44.69 42.47 44.32 238,051 +1.82(+4.28%)
Mar 25, 2008 42.57 42.65 42.01 42.50 141,291 +0.02(+0.05%)
Mar 24, 2008 39.97 42.94 39.95 42.48 198,744 +1.81(+4.45%)
Mar 21, 2008 41.09 41.09 39.01 40.67 361,409 +0.00(+0.00%)
Mar 20, 2008 41.09 41.09 39.01 40.67 361,409 -1.05(-2.52%)
Mar 19, 2008 45.36 45.69 41.67 41.72 191,267 -3.30(-7.33%)
Mar 18, 2008 44.67 45.54 43.33 45.02 159,731 +1.25(+2.86%)
Mar 17, 2008 41.71 44.54 41.71 43.77 220,425 +1.02(+2.39%)
Mar 14, 2008 43.49 44.46 42.01 42.75 176,603 -0.45(-1.04%)
Mar 13, 2008 41.68 43.20 41.33 43.20 308,648 +0.95(+2.25%)
Mar 12, 2008 42.24 42.71 41.70 42.25 112,934 +0.21(+0.50%)
Mar 11, 2008 41.19 42.17 40.60 42.04 217,958 +2.22(+5.58%)
Mar 10, 2008 40.29 41.16 39.31 39.82 160,590 -0.41(-1.02%)
Mar 07, 2008 41.19 42.23 39.86 40.23 194,416 -1.18(-2.85%)
Mar 06, 2008 42.36 43.02 41.41 41.41 134,914 -1.27(-2.98%)
Mar 05, 2008 43.09 43.09 42.01 42.68 124,209 -0.22(-0.51%)
Mar 04, 2008 43.12 43.34 41.90 42.90 258,490 +0.05(+0.12%)
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.