FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 16.20 16.47 16.08 16.42 100,147 +0.70(+4.45%)
Jun 28, 2012 15.15 15.82 15.04 15.72 130,784 +0.34(+2.21%)
Jun 27, 2012 15.13 15.43 15.04 15.38 83,227 +0.32(+2.12%)
Jun 26, 2012 15.21 15.36 15.00 15.06 71,637 -0.06(-0.40%)
Jun 25, 2012 15.27 15.27 15.04 15.12 70,466 -0.33(-2.14%)
Jun 22, 2012 15.77 15.77 15.38 15.45 94,327 -0.13(-0.83%)
Jun 21, 2012 16.24 16.24 15.52 15.58 57,716 -0.71(-4.36%)
Jun 20, 2012 16.48 16.60 16.20 16.29 67,416 -0.27(-1.63%)
Jun 19, 2012 15.80 16.82 15.80 16.56 139,590 +0.79(+5.01%)
Jun 18, 2012 16.29 16.38 15.70 15.77 58,916 -0.60(-3.67%)
Jun 15, 2012 15.70 16.45 15.70 16.37 91,158 +0.67(+4.27%)
Jun 14, 2012 15.40 15.90 15.19 15.70 117,397 +0.38(+2.48%)
Jun 13, 2012 15.79 15.79 15.26 15.32 70,618 -0.39(-2.48%)
Jun 12, 2012 15.53 15.79 15.31 15.71 93,492 +0.32(+2.08%)
Jun 11, 2012 16.57 16.60 15.36 15.39 111,281 -1.00(-6.10%)
Jun 08, 2012 16.55 16.55 16.04 16.39 86,149 -0.27(-1.62%)
Jun 07, 2012 16.88 17.03 16.60 16.66 101,173 +0.12(+0.73%)
Jun 06, 2012 16.39 16.60 16.28 16.54 77,108 +0.35(+2.16%)
Jun 05, 2012 16.25 16.58 16.12 16.19 50,669 -0.24(-1.46%)
Jun 04, 2012 16.40 16.98 15.89 16.43 109,752 +0.18(+1.11%)
Jun 01, 2012 16.10 16.47 16.00 16.25 66,061 -0.33(-1.99%)
May 31, 2012 16.95 16.95 16.43 16.58 121,250 -0.34(-2.01%)
May 30, 2012 16.99 17.38 16.79 16.92 93,318 -0.25(-1.46%)
May 29, 2012 17.05 17.33 16.73 17.17 73,755 +0.39(+2.32%)
May 25, 2012 16.65 16.88 16.53 16.78 62,384 +0.12(+0.72%)
May 24, 2012 17.04 17.04 16.35 16.66 127,852 +0.02(+0.12%)
May 23, 2012 16.52 16.79 16.22 16.64 82,937 -0.05(-0.30%)
May 22, 2012 17.32 17.32 16.45 16.69 83,921 -0.57(-3.30%)
May 21, 2012 17.26 17.45 17.00 17.26 91,206 +0.14(+0.82%)
May 18, 2012 17.42 17.65 17.05 17.12 64,280 -0.21(-1.21%)
May 17, 2012 17.87 17.87 17.31 17.33 43,762 -0.55(-3.08%)
May 16, 2012 18.34 18.58 17.74 17.88 45,364 -0.26(-1.43%)
May 15, 2012 18.44 18.58 18.11 18.14 41,343 -0.21(-1.14%)
May 14, 2012 18.62 18.62 18.22 18.35 43,068 -0.47(-2.50%)
May 11, 2012 18.94 19.19 18.47 18.82 36,309 -0.24(-1.26%)
May 10, 2012 19.41 19.55 18.82 19.06 49,139 -0.05(-0.26%)
May 09, 2012 18.58 19.69 18.44 19.11 51,111 +0.20(+1.06%)
May 08, 2012 19.00 19.02 18.10 18.91 125,793 -0.32(-1.66%)
May 07, 2012 19.55 19.55 18.99 19.23 64,467 -0.42(-2.14%)
May 04, 2012 20.04 20.05 19.65 19.65 55,276 -0.50(-2.48%)
May 03, 2012 20.75 20.75 19.82 20.15 38,730 -0.74(-3.54%)
May 02, 2012 20.92 21.12 20.53 20.89 53,191 -0.33(-1.56%)
May 01, 2012 21.25 21.94 21.21 21.22 35,123 +0.09(+0.43%)
Apr 30, 2012 21.70 21.88 21.00 21.13 64,409 -0.70(-3.21%)
Apr 27, 2012 21.48 21.85 21.03 21.83 43,933 +0.46(+2.15%)
Apr 26, 2012 22.21 22.39 21.34 21.37 99,193 -0.88(-3.96%)
Apr 25, 2012 22.19 22.35 21.97 22.25 22,664 +0.52(+2.39%)
Apr 24, 2012 21.65 22.29 21.37 21.73 42,455 +0.05(+0.23%)
Apr 23, 2012 21.65 21.72 21.06 21.68 40,566 -0.56(-2.52%)
Apr 20, 2012 22.60 22.87 22.18 22.24 24,139 +0.00(+0.00%)
Apr 19, 2012 23.00 23.00 22.06 22.24 25,163 -0.74(-3.22%)
Apr 18, 2012 23.01 23.29 22.79 22.98 28,636 -0.27(-1.16%)
Apr 17, 2012 23.09 23.89 23.00 23.25 43,225 +0.52(+2.29%)
Apr 16, 2012 22.39 22.99 22.13 22.73 56,218 +0.58(+2.62%)
Apr 13, 2012 22.50 22.65 22.01 22.15 77,955 -0.46(-2.03%)
Apr 12, 2012 22.01 22.81 22.01 22.61 28,578 +0.69(+3.15%)
Apr 11, 2012 21.79 21.96 21.23 21.92 41,073 +0.51(+2.38%)
Apr 10, 2012 22.41 22.41 20.94 21.41 68,391 -1.02(-4.55%)
Apr 09, 2012 22.56 22.64 21.94 22.43 51,926 -0.82(-3.53%)
Apr 05, 2012 23.65 24.02 23.04 23.25 43,423 -0.48(-2.02%)
Apr 04, 2012 23.75 23.88 23.48 23.73 53,999 -0.53(-2.18%)
Apr 03, 2012 24.91 25.02 23.98 24.26 76,439 -0.62(-2.49%)
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.