FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:03 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.92 22.44 21.54 22.00 131,105 +0.22(+1.01%)
Sep 28, 2017 20.42 21.89 20.21 21.78 164,184 +1.48(+7.29%)
Sep 27, 2017 19.78 20.53 19.46 20.30 80,899 +0.67(+3.41%)
Sep 26, 2017 19.80 19.83 19.56 19.63 55,732 -0.16(-0.81%)
Sep 25, 2017 19.66 20.43 19.61 19.79 107,378 +0.14(+0.71%)
Sep 22, 2017 19.35 19.84 19.18 19.65 92,393 +0.20(+1.03%)
Sep 21, 2017 20.60 20.97 19.33 19.45 192,548 -1.30(-6.27%)
Sep 20, 2017 20.29 21.20 19.98 20.75 170,138 +0.46(+2.27%)
Sep 19, 2017 19.59 20.75 19.27 20.29 123,290 +0.59(+2.99%)
Sep 18, 2017 18.89 19.93 18.82 19.70 169,422 +0.68(+3.58%)
Sep 15, 2017 18.35 19.10 18.35 19.02 233,811 +0.63(+3.43%)
Sep 14, 2017 18.54 18.62 18.29 18.39 78,145 -0.24(-1.29%)
Sep 13, 2017 18.36 18.80 18.30 18.63 71,955 +0.14(+0.76%)
Sep 12, 2017 18.14 18.77 17.95 18.49 85,917 +0.24(+1.32%)
Sep 11, 2017 18.40 18.53 17.98 18.25 98,900 -0.04(-0.22%)
Sep 08, 2017 19.29 19.29 18.07 18.29 210,150 -1.00(-5.18%)
Sep 07, 2017 18.08 19.29 17.89 19.29 203,326 +1.26(+6.99%)
Sep 06, 2017 17.87 18.38 17.87 18.03 70,730 +0.24(+1.35%)
Sep 05, 2017 18.28 18.55 17.57 17.79 97,380 -0.47(-2.57%)
Sep 01, 2017 18.31 18.44 18.03 18.26 153,693 +0.01(+0.05%)
Aug 31, 2017 18.24 18.45 17.73 18.25 127,657 +0.16(+0.88%)
Aug 30, 2017 17.63 18.18 17.63 18.09 175,205 +0.47(+2.67%)
Aug 29, 2017 17.20 17.90 17.01 17.62 111,148 +0.28(+1.61%)
Aug 28, 2017 17.30 17.67 17.21 17.34 107,039 +0.18(+1.05%)
Aug 25, 2017 17.33 17.35 16.58 17.16 193,065 -0.01(-0.06%)
Aug 24, 2017 17.42 17.78 17.07 17.17 167,007 -0.14(-0.81%)
Aug 23, 2017 17.08 17.69 16.95 17.31 153,904 +0.05(+0.29%)
Aug 22, 2017 16.84 17.37 16.72 17.26 100,775 +0.53(+3.17%)
Aug 21, 2017 17.22 17.43 16.62 16.73 126,226 -0.33(-1.93%)
Aug 18, 2017 16.84 17.08 16.59 17.06 139,596 +0.10(+0.59%)
Aug 17, 2017 17.55 17.80 16.85 16.96 163,702 -0.81(-4.56%)
Aug 16, 2017 17.09 18.12 17.09 17.77 274,884 +0.86(+5.09%)
Aug 15, 2017 17.12 17.51 16.76 16.91 150,022 -0.23(-1.34%)
Aug 14, 2017 17.39 17.48 17.01 17.14 105,968 +0.01(+0.06%)
Aug 11, 2017 17.91 17.95 17.08 17.13 159,046 -0.74(-4.14%)
Aug 10, 2017 17.95 18.11 17.62 17.87 199,877 -0.23(-1.27%)
Aug 09, 2017 18.29 18.29 17.91 18.10 86,853 +0.02(+0.11%)
Aug 08, 2017 18.10 18.93 17.60 18.08 182,298 -0.02(-0.11%)
Aug 07, 2017 18.21 18.45 17.73 18.10 164,012 +0.22(+1.23%)
Aug 04, 2017 17.91 17.34 17.88 154,967 +0.19(+1.07%)
Aug 03, 2017 17.13 18.11 16.90 17.69 279,725 +0.18(+1.03%)
Aug 02, 2017 17.19 17.57 17.02 17.51 172,933 +0.24(+1.39%)
Aug 01, 2017 17.23 17.55 16.86 17.27 160,982 +0.18(+1.05%)
Jul 31, 2017 17.23 17.51 16.89 17.09 155,675 -0.06(-0.35%)
Jul 28, 2017 17.49 17.49 16.80 17.15 174,435 -0.52(-2.94%)
Jul 27, 2017 17.85 17.88 17.26 17.67 131,501 +0.04(+0.23%)
Jul 26, 2017 18.12 18.45 17.37 17.63 168,237 -0.44(-2.43%)
Jul 25, 2017 18.02 18.63 17.91 18.07 185,039 +0.29(+1.63%)
Jul 24, 2017 17.45 17.80 17.21 17.78 237,431 +0.22(+1.25%)
Jul 21, 2017 18.23 18.23 17.38 17.56 208,805 -0.58(-3.20%)
Jul 20, 2017 18.44 17.85 18.14 120,988 -0.28(-1.52%)
Jul 19, 2017 18.47 18.64 17.62 18.42 241,408 -0.37(-1.97%)
Jul 18, 2017 19.51 19.51 18.71 18.79 169,473 -0.75(-3.84%)
Jul 17, 2017 19.10 19.93 19.06 19.54 139,252 +0.49(+2.57%)
Jul 14, 2017 19.26 18.46 19.05 212,410 +0.12(+0.63%)
Jul 13, 2017 18.40 18.97 18.18 18.93 180,166 +0.61(+3.33%)
Jul 12, 2017 19.10 19.38 18.21 18.32 223,041 -0.51(-2.71%)
Jul 11, 2017 18.66 18.90 18.24 18.83 197,887 +0.43(+2.34%)
Jul 10, 2017 18.55 18.89 18.28 18.40 167,669 -0.22(-1.18%)
Jul 07, 2017 18.56 18.65 17.55 18.62 334,780 -0.16(-0.85%)
Jul 06, 2017 18.98 19.59 18.67 18.78 123,581 -0.22(-1.16%)
Jul 05, 2017 19.28 19.84 18.58 19.00 248,587 -0.47(-2.41%)
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.