FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.26 USD  +0.47 (+4.36%)
Streaming Delayed Price  /  Updated: 2:17 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.38 23.78 22.06 23.74 113,857 +2.54(+11.98%)
Nov 29, 2011 21.23 21.40 20.91 21.20 20,707 -0.01(-0.05%)
Nov 28, 2011 20.05 21.23 19.97 21.21 48,102 +1.95(+10.12%)
Nov 25, 2011 19.68 19.94 19.26 19.26 19,185 -0.61(-3.07%)
Nov 23, 2011 20.55 20.59 19.63 19.87 52,913 -1.05(-5.02%)
Nov 22, 2011 21.94 21.95 20.86 20.92 45,036 -0.97(-4.43%)
Nov 21, 2011 22.05 22.23 21.64 21.89 30,883 -0.49(-2.19%)
Nov 18, 2011 21.63 22.57 21.01 22.38 88,972 +0.91(+4.24%)
Nov 17, 2011 22.42 23.15 21.26 21.47 140,885 -0.85(-3.81%)
Nov 16, 2011 22.74 23.43 22.18 22.32 64,814 -0.77(-3.33%)
Nov 15, 2011 22.40 23.33 22.26 23.09 68,948 +0.70(+3.13%)
Nov 14, 2011 22.73 23.12 22.26 22.39 32,652 -0.41(-1.80%)
Nov 11, 2011 22.17 23.08 22.17 22.80 57,402 +1.06(+4.88%)
Nov 10, 2011 21.53 21.89 20.90 21.74 60,367 +0.91(+4.37%)
Nov 09, 2011 21.94 22.34 20.80 20.83 115,996 -2.01(-8.80%)
Nov 08, 2011 22.27 23.05 22.00 22.84 52,722 +0.78(+3.54%)
Nov 07, 2011 22.79 22.79 21.39 22.06 52,824 -0.56(-2.48%)
Nov 04, 2011 22.40 22.71 21.32 22.62 72,570 +0.79(+3.62%)
Nov 03, 2011 20.96 21.89 20.43 21.83 62,055 +1.28(+6.23%)
Nov 02, 2011 20.47 20.80 20.06 20.55 40,992 +0.72(+3.63%)
Nov 01, 2011 19.47 20.27 19.33 19.83 49,148 -0.62(-3.03%)
Oct 31, 2011 21.42 21.69 20.45 20.45 57,723 -1.35(-6.19%)
Oct 28, 2011 21.99 22.71 21.13 21.80 92,181 -0.45(-2.02%)
Oct 27, 2011 20.75 22.41 20.26 22.25 91,835 +2.47(+12.49%)
Oct 26, 2011 19.37 20.04 18.62 19.78 40,463 +0.90(+4.77%)
Oct 25, 2011 19.45 19.66 18.88 18.88 34,064 -0.78(-3.97%)
Oct 24, 2011 18.34 19.86 18.34 19.66 66,370 +1.27(+6.91%)
Oct 21, 2011 18.83 18.83 17.90 18.39 72,499 -0.01(-0.05%)
Oct 20, 2011 18.42 18.59 17.65 18.40 50,842 -0.09(-0.49%)
Oct 19, 2011 18.96 18.96 18.34 18.49 65,361 -0.59(-3.09%)
Oct 18, 2011 18.10 19.28 17.42 19.08 43,761 +1.07(+5.94%)
Oct 17, 2011 19.24 19.64 17.95 18.01 41,561 -1.39(-7.16%)
Oct 14, 2011 19.13 19.94 18.89 19.40 44,870 +0.65(+3.47%)
Oct 13, 2011 19.02 19.42 18.28 18.75 27,332 -0.36(-1.88%)
Oct 12, 2011 18.35 19.49 18.35 19.11 54,044 +0.96(+5.29%)
Oct 11, 2011 17.43 18.25 17.40 18.15 37,086 +0.45(+2.54%)
Oct 10, 2011 17.08 17.71 16.71 17.70 47,091 +1.02(+6.12%)
Oct 07, 2011 17.76 17.99 16.16 16.68 75,030 -1.02(-5.76%)
Oct 06, 2011 16.25 17.87 16.25 17.70 57,781 +1.47(+9.06%)
Oct 05, 2011 15.84 16.57 15.51 16.23 45,014 +0.33(+2.08%)
Oct 04, 2011 15.00 15.95 14.58 15.90 93,965 +0.70(+4.61%)
Oct 03, 2011 16.69 17.12 15.20 15.20 88,393 -1.74(-10.27%)
Sep 30, 2011 16.61 17.22 16.49 16.94 75,479 -0.08(-0.47%)
Sep 29, 2011 17.07 17.53 16.50 17.02 43,822 +0.53(+3.21%)
Sep 28, 2011 17.89 18.41 16.38 16.49 46,876 -1.42(-7.93%)
Sep 27, 2011 17.83 18.76 16.97 17.91 65,287 +0.69(+4.01%)
Sep 26, 2011 17.07 17.29 16.18 17.22 51,954 +0.47(+2.81%)
Sep 23, 2011 16.40 16.81 16.11 16.75 81,708 +0.33(+2.01%)
Sep 22, 2011 16.39 17.03 15.82 16.42 95,062 -0.71(-4.14%)
Sep 21, 2011 18.26 18.49 17.05 17.13 53,474 -1.19(-6.50%)
Sep 20, 2011 19.51 19.58 18.29 18.32 41,517 -1.10(-5.66%)
Sep 19, 2011 19.34 19.60 18.85 19.42 37,950 -0.44(-2.22%)
Sep 16, 2011 20.20 20.66 19.60 19.86 69,213 -0.14(-0.70%)
Sep 15, 2011 19.81 20.36 19.16 20.00 73,709 +0.47(+2.41%)
Sep 14, 2011 18.75 20.17 18.48 19.53 100,911 +1.10(+5.97%)
Sep 13, 2011 18.16 18.84 18.04 18.43 67,833 +0.42(+2.33%)
Sep 12, 2011 17.71 18.38 17.60 18.01 51,964 -0.15(-0.83%)
Sep 09, 2011 18.57 18.61 17.69 18.16 52,255 -0.77(-4.07%)
Sep 08, 2011 19.18 19.42 18.35 18.93 55,632 -0.46(-2.37%)
Sep 07, 2011 19.09 19.50 18.75 19.39 48,480 +0.73(+3.91%)
Sep 06, 2011 18.30 18.71 17.71 18.66 55,099 -0.32(-1.69%)
Sep 02, 2011 19.53 19.79 18.86 18.98 86,969 -0.94(-4.72%)
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.