FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 58.80 59.80 50.27 50.85 1,032,248 -8.43(-14.22%)
Jul 30, 2008 56.32 59.41 55.94 59.28 375,833 +3.76(+6.77%)
Jul 29, 2008 55.52 57.85 52.33 55.52 440,430 +4.14(+8.06%)
Jul 28, 2008 49.92 52.35 48.76 51.38 281,836 +1.42(+2.84%)
Jul 25, 2008 45.71 50.22 45.71 49.96 310,299 +4.79(+10.60%)
Jul 24, 2008 49.70 50.49 45.10 45.17 619,210 -4.67(-9.37%)
Jul 23, 2008 53.35 54.49 49.19 49.84 387,526 -4.43(-8.16%)
Jul 22, 2008 57.58 58.93 52.92 54.27 410,056 -4.15(-7.10%)
Jul 21, 2008 54.00 59.01 53.92 58.42 279,523 +4.93(+9.22%)
Jul 18, 2008 53.85 55.45 53.07 53.49 246,508 -0.31(-0.58%)
Jul 17, 2008 60.83 60.83 53.01 53.80 509,905 -6.98(-11.48%)
Jul 16, 2008 59.50 61.05 57.94 60.78 275,262 +1.89(+3.21%)
Jul 15, 2008 58.05 59.74 56.47 58.89 420,700 +0.63(+1.08%)
Jul 14, 2008 59.01 60.61 58.13 58.26 221,098 -1.20(-2.02%)
Jul 11, 2008 58.71 61.40 57.80 59.46 345,940 -0.37(-0.62%)
Jul 10, 2008 56.70 60.31 56.28 59.83 414,471 +2.87(+5.04%)
Jul 09, 2008 57.24 60.57 56.75 56.96 391,201 +0.40(+0.71%)
Jul 08, 2008 56.67 57.70 53.48 56.56 406,397 -0.45(-0.79%)
Jul 07, 2008 58.17 60.00 56.03 57.01 425,711 -1.21(-2.08%)
Jul 04, 2008 60.08 61.71 56.37 58.22 459,392 +0.00(+0.00%)
Jul 03, 2008 60.08 61.71 56.37 58.22 459,392 -2.48(-4.09%)
Jul 02, 2008 71.20 71.24 59.90 60.70 671,459 -9.77(-13.86%)
Jul 01, 2008 74.45 74.46 67.94 70.47 618,736 -5.45(-7.18%)
Jun 30, 2008 75.35 78.32 74.99 75.92 346,349 +1.20(+1.61%)
Jun 27, 2008 69.99 74.91 69.62 74.72 548,177 +4.41(+6.27%)
Jun 26, 2008 71.41 72.47 68.53 70.31 202,401 -1.42(-1.98%)
Jun 25, 2008 73.01 73.65 69.63 71.73 248,729 -1.72(-2.34%)
Jun 24, 2008 74.09 75.58 73.17 73.45 181,373 -0.08(-0.11%)
Jun 23, 2008 74.72 76.42 73.09 73.53 256,224 -0.65(-0.88%)
Jun 20, 2008 73.53 74.41 72.39 74.18 347,516 +0.09(+0.12%)
Jun 19, 2008 69.22 74.18 69.22 74.09 398,100 +5.07(+7.35%)
Jun 18, 2008 68.04 70.47 68.04 69.02 198,245 +0.37(+0.54%)
Jun 17, 2008 69.70 70.40 67.69 68.65 369,317 -0.47(-0.68%)
Jun 16, 2008 69.69 71.45 67.79 69.12 374,939 +1.04(+1.53%)
Jun 13, 2008 64.03 68.48 63.72 68.08 222,513 +3.97(+6.19%)
Jun 12, 2008 65.11 65.40 63.43 64.11 160,822 -0.19(-0.30%)
Jun 11, 2008 64.48 65.19 61.56 64.30 208,930 -0.20(-0.31%)
Jun 10, 2008 63.78 65.93 63.04 64.50 283,405 -2.59(-3.86%)
Jun 09, 2008 67.96 68.03 65.62 67.09 246,539 +0.33(+0.49%)
Jun 06, 2008 67.39 68.76 66.20 66.76 238,057 -0.62(-0.92%)
Jun 05, 2008 64.04 67.50 63.91 67.38 284,244 +3.79(+5.96%)
Jun 04, 2008 63.87 64.66 62.94 63.59 212,427 +0.09(+0.14%)
Jun 03, 2008 62.54 65.00 61.95 63.50 307,643 +1.27(+2.04%)
Jun 02, 2008 64.38 65.47 60.90 62.23 464,795 -2.75(-4.23%)
May 30, 2008 64.27 65.95 63.47 64.98 361,568 +1.26(+1.98%)
May 29, 2008 63.39 64.79 62.50 63.72 212,635 +0.33(+0.52%)
May 28, 2008 61.68 63.43 61.59 63.39 280,577 +1.65(+2.67%)
May 27, 2008 62.99 62.99 61.42 61.74 964,617 -0.48(-0.77%)
May 26, 2008 61.78 63.41 60.05 62.22 522,282 +0.00(+0.00%)
May 23, 2008 61.78 63.41 60.05 62.22 522,282 +2.85(+4.80%)
May 22, 2008 58.53 60.84 58.24 59.37 220,959 +1.23(+2.12%)
May 21, 2008 60.85 61.49 57.74 58.14 275,301 -2.37(-3.92%)
May 20, 2008 56.34 60.92 56.10 60.51 489,595 +3.88(+6.85%)
May 19, 2008 54.93 57.61 54.85 56.63 324,838 +1.70(+3.09%)
May 16, 2008 55.47 55.60 54.00 54.93 126,174 -0.48(-0.87%)
May 15, 2008 54.11 55.85 54.06 55.41 259,295 +1.22(+2.25%)
May 14, 2008 54.10 55.63 53.75 54.19 203,069 +0.17(+0.31%)
May 13, 2008 53.71 54.50 53.15 54.02 139,272 +0.46(+0.86%)
May 12, 2008 53.52 54.01 52.50 53.56 161,790 -0.09(-0.17%)
May 09, 2008 53.65 53.70 52.64 53.65 119,627 -0.33(-0.61%)
May 08, 2008 53.68 54.50 53.55 53.98 170,783 +0.28(+0.52%)
May 07, 2008 54.31 54.92 53.45 53.70 112,881 -0.77(-1.41%)
May 06, 2008 52.91 54.83 52.91 54.47 212,282 +1.56(+2.95%)
May 05, 2008 51.81 53.48 51.81 52.91 231,638 +1.32(+2.56%)
May 02, 2008 51.11 52.07 50.42 51.59 256,630 +1.20(+2.38%)
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.