FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:13 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 30.28 30.28 24.56 27.37 0 -3.29(-10.73%)
Oct 30, 2013 30.98 31.41 30.39 30.66 47,275 -0.40(-1.29%)
Oct 29, 2013 31.29 31.65 30.78 31.06 0 -0.04(-0.13%)
Oct 28, 2013 31.10 31.20 30.31 31.10 0 +0.16(+0.52%)
Oct 25, 2013 30.66 31.48 30.65 30.94 0 +0.38(+1.24%)
Oct 24, 2013 30.77 30.95 30.34 30.56 35,302 +0.14(+0.46%)
Oct 23, 2013 30.63 31.11 30.28 30.42 0 -0.45(-1.46%)
Oct 22, 2013 30.97 31.10 30.70 30.87 30,328 -0.10(-0.32%)
Oct 21, 2013 30.87 31.68 30.87 30.97 37,929 +0.16(+0.51%)
Oct 18, 2013 30.29 30.90 30.08 30.81 71,299 +0.81(+2.71%)
Oct 17, 2013 29.90 30.10 29.80 30.00 55,134 +0.10(+0.33%)
Oct 16, 2013 30.11 30.26 29.79 29.90 39,209 -0.11(-0.37%)
Oct 15, 2013 29.98 30.49 29.42 30.01 59,254 +0.01(+0.03%)
Oct 14, 2013 29.42 30.45 28.84 30.00 52,742 +0.54(+1.83%)
Oct 11, 2013 28.79 29.46 28.79 29.46 0 +0.40(+1.38%)
Oct 10, 2013 28.37 29.46 27.97 29.06 20,848 +1.33(+4.80%)
Oct 09, 2013 27.70 28.06 27.43 27.73 29,104 -0.03(-0.11%)
Oct 08, 2013 26.91 27.91 26.91 27.76 21,685 -0.04(-0.14%)
Oct 07, 2013 28.01 28.42 27.64 27.80 0 -0.31(-1.10%)
Oct 04, 2013 27.69 28.32 27.69 28.11 0 +0.32(+1.15%)
Oct 03, 2013 28.05 28.31 27.55 27.79 0 -0.35(-1.24%)
Oct 02, 2013 28.34 28.34 27.55 28.14 22,468 -0.34(-1.19%)
Oct 01, 2013 27.87 28.65 27.62 28.48 25,622 +0.70(+2.52%)
Sep 30, 2013 27.62 27.97 27.43 27.78 0 -0.09(-0.32%)
Sep 27, 2013 27.54 27.96 26.21 27.87 0 +0.02(+0.07%)
Sep 26, 2013 27.65 28.00 27.49 27.85 18,321 +0.17(+0.61%)
Sep 25, 2013 27.18 28.00 27.18 27.68 33,766 +0.43(+1.58%)
Sep 24, 2013 27.24 27.75 26.98 27.25 31,404 +0.00(+0.00%)
Sep 23, 2013 27.03 27.65 26.90 27.25 19,484 +0.19(+0.70%)
Sep 20, 2013 26.71 27.35 26.33 27.06 0 +0.40(+1.50%)
Sep 19, 2013 26.99 27.00 26.49 26.66 0 -0.27(-1.00%)
Sep 18, 2013 26.65 26.93 26.25 26.93 31,794 +0.20(+0.75%)
Sep 17, 2013 26.69 27.04 26.51 26.73 0 +0.08(+0.30%)
Sep 16, 2013 26.40 27.09 26.55 26.65 0 +0.25(+0.95%)
Sep 13, 2013 26.61 26.61 26.05 26.40 0 -0.17(-0.64%)
Sep 12, 2013 27.31 27.31 26.54 26.57 22,448 -0.70(-2.57%)
Sep 11, 2013 27.04 27.58 26.25 27.27 0 +0.23(+0.85%)
Sep 10, 2013 27.72 27.98 26.79 27.04 22,110 -0.24(-0.88%)
Sep 09, 2013 26.53 27.47 26.20 27.28 0 +0.96(+3.65%)
Sep 06, 2013 26.69 26.69 26.09 26.32 0 -0.19(-0.72%)
Sep 05, 2013 26.34 26.80 26.30 26.51 0 +0.25(+0.95%)
Sep 04, 2013 25.90 26.50 25.81 26.26 0 +0.29(+1.12%)
Sep 03, 2013 26.33 26.70 25.61 25.97 29,340 -0.01(-0.04%)
Aug 30, 2013 26.21 26.48 25.75 25.98 0 -0.25(-0.95%)
Aug 29, 2013 26.59 26.89 25.82 26.23 22,260 -0.36(-1.35%)
Aug 28, 2013 25.88 26.73 25.61 26.59 0 +0.54(+2.07%)
Aug 27, 2013 26.71 27.20 25.91 26.05 29,521 -1.18(-4.33%)
Aug 26, 2013 27.73 28.03 27.10 27.23 0 -0.54(-1.94%)
Aug 23, 2013 27.84 28.01 27.20 27.77 0 -0.09(-0.32%)
Aug 22, 2013 26.90 28.05 26.90 27.86 17,811 +1.09(+4.07%)
Aug 21, 2013 27.57 27.57 26.35 26.77 0 -0.76(-2.76%)
Aug 20, 2013 27.59 28.20 27.36 27.53 23,429 +0.13(+0.47%)
Aug 19, 2013 27.91 28.26 27.21 27.40 30,020 -0.34(-1.23%)
Aug 16, 2013 27.55 28.23 27.43 27.74 0 +0.05(+0.18%)
Aug 15, 2013 27.61 28.16 27.34 27.69 27,195 -0.47(-1.67%)
Aug 14, 2013 28.00 28.36 27.83 28.16 56,646 +0.16(+0.57%)
Aug 13, 2013 28.72 28.72 27.73 28.00 41,118 -0.68(-2.37%)
Aug 12, 2013 27.75 29.48 27.03 28.68 105,542 +0.22(+0.77%)
Aug 09, 2013 25.64 28.88 25.47 28.46 144,886 +2.43(+9.34%)
Aug 08, 2013 27.44 28.14 25.75 26.03 115,945 -1.16(-4.27%)
Aug 07, 2013 27.22 27.67 26.74 27.19 41,819 -0.11(-0.40%)
Aug 06, 2013 28.14 28.14 27.09 27.30 48,470 -0.85(-3.02%)
Aug 05, 2013 28.12 28.20 27.88 28.15 36,909 +0.02(+0.07%)
Aug 02, 2013 27.88 28.22 27.85 28.13 28,928 +0.16(+0.57%)
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.