FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.41 18.50 17.93 18.36 57,300 +0.17(+0.93%)
Nov 29, 2018 18.16 18.48 17.98 18.19 40,384 +0.02(+0.11%)
Nov 28, 2018 17.48 18.58 16.79 18.17 73,028 +0.72(+4.13%)
Nov 27, 2018 16.98 17.59 16.31 17.45 60,513 +0.29(+1.69%)
Nov 26, 2018 17.69 17.70 17.06 17.16 35,667 -0.41(-2.33%)
Nov 23, 2018 17.55 17.62 17.37 17.57 16,800 -0.21(-1.18%)
Nov 21, 2018 17.78 17.78 17.78 0 +0.44(+2.54%)
Nov 20, 2018 18.42 18.54 17.12 17.34 89,447 -1.38(-7.37%)
Nov 19, 2018 19.16 19.19 18.54 18.72 37,396 -0.47(-2.45%)
Nov 16, 2018 19.07 19.24 18.71 19.19 61,700 +0.03(+0.16%)
Nov 15, 2018 19.30 19.30 18.48 19.16 63,361 -0.15(-0.78%)
Nov 14, 2018 19.75 19.80 19.04 19.31 55,711 -0.28(-1.43%)
Nov 13, 2018 19.52 20.41 19.33 19.59 60,743 +0.11(+0.56%)
Nov 12, 2018 20.00 20.48 19.21 19.48 65,505 -0.64(-3.18%)
Nov 09, 2018 19.41 20.24 19.38 20.12 113,300 +0.57(+2.92%)
Nov 08, 2018 21.27 21.41 19.15 19.55 74,308 -0.61(-3.03%)
Nov 07, 2018 20.08 20.18 19.50 20.16 55,660 +0.30(+1.51%)
Nov 06, 2018 19.99 20.10 19.70 19.86 23,631 -0.22(-1.10%)
Nov 05, 2018 19.98 20.58 19.61 20.08 59,824 +0.10(+0.50%)
Nov 02, 2018 19.24 20.00 19.24 19.98 69,200 +0.81(+4.23%)
Nov 01, 2018 18.99 19.42 18.94 19.17 81,323 +0.31(+1.64%)
Oct 31, 2018 18.93 18.99 18.32 18.86 72,418 +0.18(+0.96%)
Oct 30, 2018 18.54 18.90 18.54 18.68 48,692 +0.14(+0.76%)
Oct 29, 2018 18.49 18.86 17.87 18.54 62,099 +0.31(+1.70%)
Oct 26, 2018 18.02 18.41 17.66 18.23 73,700 -0.10(-0.55%)
Oct 25, 2018 17.62 18.52 17.61 18.33 53,120 +0.89(+5.10%)
Oct 24, 2018 18.68 18.73 17.40 17.44 70,966 -1.26(-6.74%)
Oct 23, 2018 18.54 18.94 18.22 18.70 53,684 -0.15(-0.80%)
Oct 22, 2018 18.37 19.08 18.30 18.85 59,756 +0.49(+2.67%)
Oct 19, 2018 18.92 19.11 18.04 18.36 74,300 -0.54(-2.86%)
Oct 18, 2018 19.27 19.33 18.74 18.90 49,701 -0.36(-1.87%)
Oct 17, 2018 18.62 19.29 18.62 19.26 64,879 +0.53(+2.83%)
Oct 16, 2018 18.46 18.95 18.31 18.73 77,300 +0.27(+1.46%)
Oct 15, 2018 18.88 19.42 18.41 18.46 79,091 -0.50(-2.64%)
Oct 12, 2018 19.41 19.51 18.76 18.96 69,000 -0.18(-0.94%)
Oct 11, 2018 19.25 19.67 18.94 19.14 48,852 -0.12(-0.62%)
Oct 10, 2018 19.72 19.72 19.23 19.26 67,759 -0.53(-2.68%)
Oct 09, 2018 19.92 20.30 19.72 19.79 57,868 -0.19(-0.95%)
Oct 08, 2018 19.42 20.00 19.16 19.98 44,747 +0.52(+2.67%)
Oct 05, 2018 19.63 19.80 19.05 19.46 103,400 -0.24(-1.22%)
Oct 04, 2018 19.95 19.96 19.58 19.70 74,403 -0.34(-1.70%)
Oct 03, 2018 20.15 20.34 19.87 20.04 38,381 -0.11(-0.55%)
Oct 02, 2018 20.19 20.41 19.76 20.15 56,296 -0.08(-0.40%)
Oct 01, 2018 20.96 20.96 20.17 20.23 49,844 -0.64(-3.07%)
Sep 28, 2018 20.48 21.00 20.41 20.87 61,200 +0.34(+1.66%)
Sep 27, 2018 20.17 20.82 20.09 20.53 79,022 +0.35(+1.73%)
Sep 26, 2018 20.79 20.89 20.15 20.18 87,510 -0.64(-3.07%)
Sep 25, 2018 20.49 20.98 20.47 20.82 67,807 +0.41(+2.01%)
Sep 24, 2018 21.03 21.39 20.38 20.41 55,575 -0.65(-3.09%)
Sep 21, 2018 21.54 21.71 21.03 21.06 118,000 -0.44(-2.05%)
Sep 20, 2018 21.78 21.94 21.46 21.50 67,064 -0.14(-0.65%)
Sep 19, 2018 21.40 21.88 21.40 21.64 42,793 +0.25(+1.17%)
Sep 18, 2018 21.20 21.66 20.97 21.39 51,817 +0.26(+1.23%)
Sep 17, 2018 20.65 21.25 20.65 21.13 61,383 +0.50(+2.42%)
Sep 14, 2018 20.73 20.94 20.50 20.63 45,900 -0.10(-0.48%)
Sep 13, 2018 20.90 21.35 20.61 20.73 36,180 -0.10(-0.48%)
Sep 12, 2018 20.50 20.95 19.92 20.83 109,507 +0.25(+1.21%)
Sep 11, 2018 20.97 20.99 20.48 20.58 40,751 -0.53(-2.51%)
Sep 10, 2018 21.38 21.48 20.93 21.11 94,918 -0.24(-1.12%)
Sep 07, 2018 20.93 21.46 20.49 21.35 69,500 +0.34(+1.62%)
Sep 06, 2018 21.21 21.60 20.99 21.01 60,263 -0.17(-0.80%)
Sep 05, 2018 21.66 21.85 21.15 21.18 93,292 -0.45(-2.08%)
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.