FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.92 USD  -0.04 (-0.25%)
Streaming Delayed Price  /  Updated: 12:13 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 21.61 21.65 20.57 20.57 45,405 -1.03(-4.77%)
Sep 29, 2014 21.44 22.01 21.28 21.60 68,162 -0.01(-0.05%)
Sep 26, 2014 21.51 21.74 21.29 21.61 33,240 +0.12(+0.56%)
Sep 25, 2014 21.92 21.92 21.41 21.49 45,185 -0.46(-2.10%)
Sep 24, 2014 22.03 22.16 21.77 21.95 31,820 -0.08(-0.36%)
Sep 23, 2014 22.18 22.54 21.86 22.03 49,494 -0.19(-0.86%)
Sep 22, 2014 22.14 22.47 21.95 22.22 33,181 -0.14(-0.63%)
Sep 19, 2014 22.90 22.98 21.85 22.36 98,073 -0.45(-1.97%)
Sep 18, 2014 22.85 23.25 22.62 22.81 38,605 -0.02(-0.09%)
Sep 17, 2014 22.80 23.44 22.80 22.83 41,512 +0.02(+0.09%)
Sep 16, 2014 22.90 23.06 22.75 22.81 22,594 -0.10(-0.44%)
Sep 15, 2014 23.10 23.15 22.76 22.91 16,478 -0.08(-0.35%)
Sep 12, 2014 23.12 23.28 22.94 22.99 17,848 -0.15(-0.65%)
Sep 11, 2014 22.92 23.27 22.91 23.14 27,732 +0.17(+0.74%)
Sep 10, 2014 23.06 23.20 22.87 22.97 33,444 -0.11(-0.48%)
Sep 09, 2014 23.18 23.34 23.06 23.08 83,697 -0.24(-1.03%)
Sep 08, 2014 23.52 23.56 23.16 23.32 24,985 -0.11(-0.47%)
Sep 05, 2014 23.45 23.71 23.34 23.43 23,089 -0.14(-0.59%)
Sep 04, 2014 23.55 23.86 23.45 23.57 23,792 +0.13(+0.55%)
Sep 03, 2014 23.82 24.00 23.25 23.44 53,286 -0.19(-0.80%)
Sep 02, 2014 24.23 24.23 23.52 23.63 25,009 -0.41(-1.71%)
Aug 29, 2014 23.38 24.04 24.04 24.04 32,700 +0.84(+3.62%)
Aug 28, 2014 23.42 23.46 23.10 23.20 45,731 -0.16(-0.68%)
Aug 27, 2014 23.54 23.54 23.21 23.36 55,872 -0.10(-0.43%)
Aug 26, 2014 23.26 23.89 23.26 23.46 20,282 +0.23(+0.99%)
Aug 25, 2014 23.51 24.02 23.08 23.23 24,216 -0.20(-0.85%)
Aug 22, 2014 23.48 23.80 23.30 23.43 24,416 -0.11(-0.47%)
Aug 21, 2014 23.03 23.70 22.80 23.54 32,591 +0.52(+2.26%)
Aug 20, 2014 23.05 23.10 22.95 23.02 30,327 -0.23(-0.99%)
Aug 19, 2014 23.41 23.41 22.98 23.25 36,641 -0.21(-0.90%)
Aug 18, 2014 23.52 23.80 23.11 23.46 32,871 +0.28(+1.21%)
Aug 15, 2014 23.61 23.92 23.00 23.18 29,328 -0.11(-0.47%)
Aug 14, 2014 23.14 23.32 23.04 23.29 32,393 +0.15(+0.65%)
Aug 13, 2014 23.15 23.45 22.95 23.14 31,399 +0.05(+0.22%)
Aug 12, 2014 23.15 23.23 22.84 23.09 33,471 -0.12(-0.52%)
Aug 11, 2014 23.11 23.35 22.89 23.21 38,580 +0.20(+0.87%)
Aug 08, 2014 22.93 23.41 22.70 23.01 33,095 +0.01(+0.04%)
Aug 07, 2014 24.10 24.42 22.70 23.00 48,226 -1.30(-5.35%)
Aug 06, 2014 23.13 24.87 23.13 24.30 31,792 +0.77(+3.27%)
Aug 05, 2014 22.93 23.63 22.93 23.53 26,189 +0.53(+2.30%)
Aug 04, 2014 22.54 23.16 22.23 23.00 42,040 +0.78(+3.51%)
Aug 01, 2014 21.99 22.37 21.89 22.22 35,063 +0.29(+1.32%)
Jul 31, 2014 21.65 22.13 21.29 21.93 38,590 +0.06(+0.27%)
Jul 30, 2014 22.48 22.48 21.79 21.87 25,125 -0.30(-1.35%)
Jul 29, 2014 22.58 22.67 22.15 22.17 14,503 -0.41(-1.82%)
Jul 28, 2014 22.85 22.85 22.50 22.58 21,010 -0.24(-1.05%)
Jul 25, 2014 22.91 23.23 22.67 22.82 22,866 -0.27(-1.17%)
Jul 24, 2014 23.72 24.03 23.03 23.09 14,300 -0.76(-3.19%)
Jul 23, 2014 23.76 23.94 23.62 23.85 9,535 +0.18(+0.76%)
Jul 22, 2014 23.25 23.87 23.12 23.67 25,240 +0.48(+2.07%)
Jul 21, 2014 23.09 23.31 23.00 23.19 14,000 -0.07(-0.30%)
Jul 18, 2014 23.23 23.41 23.08 23.26 33,922 -0.05(-0.21%)
Jul 17, 2014 23.56 23.80 23.26 23.31 16,535 -0.43(-1.81%)
Jul 16, 2014 23.95 24.17 23.58 23.74 19,987 -0.01(-0.04%)
Jul 15, 2014 24.11 24.11 23.66 23.75 17,568 -0.40(-1.66%)
Jul 14, 2014 24.22 24.23 23.85 24.15 18,538 +0.27(+1.13%)
Jul 11, 2014 23.91 24.21 23.81 23.88 18,490 -0.08(-0.33%)
Jul 10, 2014 24.25 24.61 23.96 23.96 18,439 -0.73(-2.96%)
Jul 09, 2014 24.58 24.69 24.27 24.69 28,487 +0.12(+0.49%)
Jul 08, 2014 25.03 25.03 24.28 24.57 38,431 -0.39(-1.56%)
Jul 07, 2014 25.46 25.46 24.86 24.96 19,266 -0.37(-1.46%)
Jul 03, 2014 25.22 25.33 25.33 25.33 11,900 +0.39(+1.56%)
Jul 02, 2014 24.98 25.83 24.84 24.94 33,923 -0.23(-0.91%)
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.