FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.72 USD  -0.68 (-4.15%)
Streaming Delayed Price  /  Updated: 12:17 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.45 11.58 11.58 11.58 72,300 +0.17(+1.49%)
Dec 30, 2015 11.24 11.56 11.14 11.41 36,707 +0.14(+1.24%)
Dec 29, 2015 10.82 11.32 10.72 11.27 42,088 +0.55(+5.13%)
Dec 28, 2015 11.10 11.21 10.62 10.72 50,011 -0.53(-4.71%)
Dec 24, 2015 11.44 11.25 11.25 11.25 34,500 -0.19(-1.66%)
Dec 23, 2015 11.33 11.77 11.16 11.44 106,432 +0.19(+1.69%)
Dec 22, 2015 10.48 11.26 10.38 11.25 53,612 +0.82(+7.86%)
Dec 21, 2015 9.510 10.44 9.380 10.43 112,589 +0.88(+9.21%)
Dec 18, 2015 9.640 9.890 9.390 9.550 271,102 -0.10(-1.04%)
Dec 17, 2015 9.480 9.690 9.260 9.650 75,761 +0.10(+1.05%)
Dec 16, 2015 9.040 9.580 8.980 9.550 165,417 +0.31(+3.35%)
Dec 15, 2015 10.17 10.32 9.080 9.240 81,818 -0.83(-8.24%)
Dec 14, 2015 10.09 10.50 9.990 10.07 78,251 -0.07(-0.69%)
Dec 11, 2015 10.26 10.40 10.01 10.14 64,753 -0.36(-3.43%)
Dec 10, 2015 10.27 10.67 10.17 10.50 111,227 +0.22(+2.14%)
Dec 09, 2015 10.12 10.74 10.04 10.28 67,593 +0.16(+1.58%)
Dec 08, 2015 10.58 10.58 9.990 10.12 63,305 -0.58(-5.42%)
Dec 07, 2015 11.34 11.40 10.61 10.70 49,715 -0.77(-6.71%)
Dec 04, 2015 11.20 11.49 11.04 11.47 44,573 +0.25(+2.23%)
Dec 03, 2015 11.40 11.50 10.92 11.22 59,940 -0.10(-0.88%)
Dec 02, 2015 11.29 11.49 11.01 11.32 46,178 -0.01(-0.09%)
Dec 01, 2015 11.23 11.58 11.12 11.33 81,832 +0.07(+0.62%)
Nov 30, 2015 11.08 11.47 11.00 11.26 50,375 +0.22(+1.99%)
Nov 27, 2015 11.18 11.20 10.93 11.04 24,484 -0.19(-1.69%)
Nov 25, 2015 11.19 11.23 11.23 11.23 22,500 +0.05(+0.45%)
Nov 24, 2015 10.72 11.19 10.47 11.18 31,106 +0.47(+4.39%)
Nov 23, 2015 10.78 11.12 10.63 10.71 59,564 -0.03(-0.28%)
Nov 20, 2015 11.07 11.08 10.69 10.74 64,144 -0.27(-2.45%)
Nov 19, 2015 11.33 11.68 10.99 11.01 77,347 -0.41(-3.59%)
Nov 18, 2015 11.06 11.51 10.97 11.42 65,997 +0.48(+4.39%)
Nov 17, 2015 10.92 11.30 10.52 10.94 100,757 +0.03(+0.27%)
Nov 16, 2015 10.75 10.95 10.42 10.91 51,870 +0.11(+1.02%)
Nov 13, 2015 10.58 11.05 10.51 10.80 49,538 +0.18(+1.69%)
Nov 12, 2015 10.84 10.86 10.51 10.62 65,363 -0.38(-3.45%)
Nov 11, 2015 11.44 12.00 10.86 11.00 46,477 -0.40(-3.51%)
Nov 10, 2015 10.97 11.59 10.79 11.40 103,201 +0.43(+3.92%)
Nov 09, 2015 10.50 11.10 10.41 10.97 88,030 +0.47(+4.48%)
Nov 06, 2015 9.590 10.55 9.570 10.50 120,299 +0.83(+8.58%)
Nov 05, 2015 10.47 10.47 9.500 9.670 122,346 -0.80(-7.64%)
Nov 04, 2015 10.74 10.74 10.21 10.47 81,178 -0.15(-1.41%)
Nov 03, 2015 9.810 10.68 9.810 10.62 128,472 +0.81(+8.26%)
Nov 02, 2015 9.570 9.940 9.570 9.810 41,174 +0.24(+2.51%)
Oct 30, 2015 9.820 9.820 9.368 9.570 42,119 -0.18(-1.85%)
Oct 29, 2015 9.910 10.20 9.390 9.750 29,543 -0.24(-2.40%)
Oct 28, 2015 9.450 10.02 9.290 9.990 138,816 +0.53(+5.60%)
Oct 27, 2015 9.910 9.910 9.280 9.460 111,372 -0.49(-4.92%)
Oct 26, 2015 10.48 10.54 9.940 9.950 63,323 -0.56(-5.33%)
Oct 23, 2015 10.11 10.65 10.11 10.51 69,949 +0.48(+4.79%)
Oct 22, 2015 10.07 10.62 9.850 10.03 120,128 +0.02(+0.20%)
Oct 21, 2015 9.570 10.08 9.450 10.01 118,547 +0.51(+5.37%)
Oct 20, 2015 9.830 9.900 9.440 9.500 49,201 -0.33(-3.36%)
Oct 19, 2015 10.65 10.65 9.750 9.830 123,163 -0.82(-7.70%)
Oct 16, 2015 11.63 11.63 10.58 10.65 75,342 -1.00(-8.58%)
Oct 15, 2015 11.10 11.74 10.91 11.65 46,405 +0.55(+4.95%)
Oct 14, 2015 11.36 11.48 10.97 11.10 83,117 -0.29(-2.55%)
Oct 13, 2015 11.15 11.48 10.87 11.39 75,940 +0.16(+1.42%)
Oct 12, 2015 12.07 12.07 11.14 11.23 58,707 -0.81(-6.73%)
Oct 09, 2015 12.09 12.40 11.99 12.04 117,411 -0.15(-1.23%)
Oct 08, 2015 12.39 12.41 11.88 12.19 66,058 -0.24(-1.93%)
Oct 07, 2015 12.31 12.60 11.91 12.43 187,357 +0.20(+1.64%)
Oct 06, 2015 11.61 12.39 11.35 12.23 113,640 +0.68(+5.89%)
Oct 05, 2015 10.51 12.12 10.51 11.55 144,108 +1.23(+11.92%)
Oct 02, 2015 9.900 10.38 9.790 10.32 73,631 +0.37(+3.72%)
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.