FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:13 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.900 10.09 9.700 9.950 92,915 +0.15(+1.53%)
Sep 29, 2015 9.920 10.07 9.620 9.800 106,272 -0.03(-0.31%)
Sep 28, 2015 9.990 9.990 9.720 9.830 108,770 -0.15(-1.50%)
Sep 25, 2015 9.990 10.18 9.390 9.980 187,504 +0.11(+1.11%)
Sep 24, 2015 9.460 10.02 9.265 9.870 157,431 +0.36(+3.79%)
Sep 23, 2015 10.14 10.14 9.270 9.510 196,243 -0.64(-6.31%)
Sep 22, 2015 10.26 10.29 9.760 10.15 182,974 -0.13(-1.26%)
Sep 21, 2015 11.06 11.10 10.04 10.28 140,112 -1.03(-9.11%)
Sep 18, 2015 12.23 12.36 11.01 11.31 112,716 -1.09(-8.79%)
Sep 17, 2015 12.18 12.93 12.00 12.40 90,556 +0.25(+2.06%)
Sep 16, 2015 11.82 12.19 11.75 12.15 35,345 +0.41(+3.49%)
Sep 15, 2015 11.62 11.80 11.09 11.74 48,386 +0.20(+1.73%)
Sep 14, 2015 11.57 11.76 11.39 11.54 149,008 +0.00(+0.00%)
Sep 11, 2015 11.69 12.01 11.39 11.54 79,518 -0.16(-1.37%)
Sep 10, 2015 12.12 12.12 11.58 11.70 89,527 -0.46(-3.78%)
Sep 09, 2015 12.67 12.67 11.92 12.16 87,971 -0.28(-2.25%)
Sep 08, 2015 12.81 12.85 12.27 12.44 75,960 -0.04(-0.32%)
Sep 04, 2015 12.76 12.48 12.48 12.48 54,800 -0.37(-2.88%)
Sep 03, 2015 12.87 13.30 12.63 12.85 50,305 +0.04(+0.31%)
Sep 02, 2015 12.50 12.97 12.35 12.81 92,089 +0.31(+2.48%)
Sep 01, 2015 12.75 12.95 12.34 12.50 101,983 -0.45(-3.47%)
Aug 31, 2015 12.79 13.15 12.51 12.95 58,490 +0.15(+1.17%)
Aug 28, 2015 12.46 13.18 12.46 12.80 69,810 +0.26(+2.07%)
Aug 27, 2015 12.62 12.87 12.39 12.54 84,896 +0.04(+0.32%)
Aug 26, 2015 12.50 13.19 12.20 12.50 94,634 +0.27(+2.21%)
Aug 25, 2015 13.12 13.12 12.12 12.23 106,103 -0.33(-2.63%)
Aug 24, 2015 11.59 13.05 11.17 12.56 175,550 +0.75(+6.35%)
Aug 21, 2015 11.74 11.95 11.44 11.81 63,737 -0.13(-1.09%)
Aug 20, 2015 12.30 12.30 11.78 11.94 91,823 -0.38(-3.08%)
Aug 19, 2015 12.71 12.71 12.06 12.32 54,847 -0.44(-3.45%)
Aug 18, 2015 12.91 12.99 12.73 12.76 51,536 -0.22(-1.69%)
Aug 17, 2015 12.93 13.05 12.56 12.98 50,063 +0.07(+0.54%)
Aug 14, 2015 12.05 13.03 12.05 12.91 66,575 +0.78(+6.43%)
Aug 13, 2015 12.89 12.97 11.89 12.13 66,992 -0.85(-6.55%)
Aug 12, 2015 12.83 13.20 12.43 12.98 87,478 +0.04(+0.31%)
Aug 11, 2015 12.73 13.04 12.15 12.94 73,194 -0.04(-0.31%)
Aug 10, 2015 12.65 13.12 12.29 12.98 140,767 +0.32(+2.53%)
Aug 07, 2015 12.05 13.10 12.05 12.66 208,458 +0.41(+3.35%)
Aug 06, 2015 6.430 12.50 6.400 12.25 366,592 +0.20(+1.66%)
Aug 05, 2015 12.10 12.57 11.88 12.05 109,890 -0.04(-0.33%)
Aug 04, 2015 11.96 12.22 11.85 12.09 150,297 +0.05(+0.42%)
Aug 03, 2015 12.08 12.20 11.86 12.04 74,233 -0.08(-0.66%)
Jul 31, 2015 12.17 12.34 11.83 12.12 83,736 +0.03(+0.25%)
Jul 30, 2015 12.75 12.91 11.92 12.09 91,458 -0.77(-5.99%)
Jul 29, 2015 12.45 12.99 12.43 12.86 64,902 +0.31(+2.47%)
Jul 28, 2015 11.99 12.81 11.81 12.55 120,401 +0.65(+5.46%)
Jul 27, 2015 12.00 12.29 11.79 11.90 88,624 -0.21(-1.73%)
Jul 24, 2015 12.27 12.45 12.00 12.11 102,693 -0.23(-1.86%)
Jul 23, 2015 12.64 12.90 12.01 12.34 116,154 -0.34(-2.68%)
Jul 22, 2015 13.98 13.98 12.62 12.68 169,383 -1.33(-9.49%)
Jul 21, 2015 13.64 14.31 13.53 14.01 71,791 +0.36(+2.64%)
Jul 20, 2015 14.36 14.36 13.57 13.65 132,085 -0.78(-5.41%)
Jul 17, 2015 14.43 14.51 14.10 14.43 59,645 -0.04(-0.28%)
Jul 16, 2015 14.68 14.94 14.43 14.47 51,153 -0.06(-0.41%)
Jul 15, 2015 15.24 15.86 14.40 14.53 59,986 -0.76(-4.97%)
Jul 14, 2015 15.09 15.42 14.64 15.29 90,752 +0.13(+0.86%)
Jul 13, 2015 14.61 15.25 14.54 15.16 72,933 +0.58(+3.98%)
Jul 10, 2015 14.92 15.10 14.46 14.58 49,890 -0.24(-1.62%)
Jul 09, 2015 14.81 15.04 14.57 14.82 73,326 +0.20(+1.37%)
Jul 08, 2015 15.09 15.20 14.26 14.62 112,579 -0.71(-4.63%)
Jul 07, 2015 16.61 16.61 15.06 15.33 182,230 -1.34(-8.04%)
Jul 06, 2015 16.49 16.83 16.04 16.67 74,771 -0.08(-0.48%)
Jul 02, 2015 17.29 16.75 16.75 16.75 107,400 -0.53(-3.07%)
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.