FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.35 USD  -1.05 (-6.43%)
Streaming Delayed Price  /  Updated: 1:36 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.94 17.50 16.80 17.31 137,632 +0.35(+2.06%)
Mar 30, 2016 17.00 17.50 16.71 16.96 84,353 -0.02(-0.12%)
Mar 29, 2016 16.24 17.05 15.91 16.98 105,169 +0.61(+3.73%)
Mar 28, 2016 16.68 16.76 15.86 16.37 36,659 -0.31(-1.86%)
Mar 24, 2016 15.54 16.68 16.68 16.68 61,800 +0.90(+5.70%)
Mar 23, 2016 16.18 16.56 15.77 15.78 55,064 -0.53(-3.25%)
Mar 22, 2016 16.04 16.53 15.97 16.31 45,038 +0.06(+0.37%)
Mar 21, 2016 16.54 16.91 15.92 16.25 95,994 -0.63(-3.73%)
Mar 18, 2016 16.19 16.90 16.19 16.88 128,457 +0.83(+5.17%)
Mar 17, 2016 15.26 16.27 14.79 16.05 99,857 +0.86(+5.66%)
Mar 16, 2016 14.81 15.43 14.70 15.19 56,174 +0.35(+2.36%)
Mar 15, 2016 15.19 15.19 14.67 14.84 50,406 -0.59(-3.82%)
Mar 14, 2016 14.86 16.00 14.41 15.43 58,712 +0.62(+4.19%)
Mar 11, 2016 14.89 14.98 14.53 14.81 43,417 +0.13(+0.89%)
Mar 10, 2016 14.26 14.90 13.61 14.68 72,438 +0.44(+3.09%)
Mar 09, 2016 14.91 14.97 13.50 14.24 58,343 -0.64(-4.30%)
Mar 08, 2016 15.27 15.40 14.51 14.88 133,698 -0.48(-3.12%)
Mar 07, 2016 13.64 15.51 13.64 15.36 193,734 +1.79(+13.19%)
Mar 04, 2016 13.39 14.37 13.35 13.57 115,132 +0.32(+2.42%)
Mar 03, 2016 12.47 13.75 12.47 13.25 67,060 +0.74(+5.92%)
Mar 02, 2016 11.39 12.95 11.39 12.51 59,601 +1.14(+10.03%)
Mar 01, 2016 10.84 11.39 10.65 11.37 64,504 +0.65(+6.06%)
Feb 29, 2016 10.91 10.97 10.62 10.72 81,269 -0.11(-1.02%)
Feb 26, 2016 10.48 10.97 10.42 10.83 50,178 +0.51(+4.94%)
Feb 25, 2016 9.790 10.48 9.510 10.32 86,548 -0.38(-3.55%)
Feb 24, 2016 10.74 11.05 10.14 10.70 83,944 -0.04(-0.37%)
Feb 23, 2016 10.87 11.48 10.48 10.74 177,589 -0.14(-1.29%)
Feb 22, 2016 11.25 11.84 10.87 10.88 76,295 -0.19(-1.72%)
Feb 19, 2016 10.83 11.30 10.76 11.07 44,741 +0.15(+1.37%)
Feb 18, 2016 11.17 11.46 10.64 10.92 39,184 -0.22(-1.97%)
Feb 17, 2016 11.15 11.64 11.13 11.14 37,002 +0.13(+1.18%)
Feb 16, 2016 10.83 11.14 10.63 11.01 26,818 +0.22(+2.04%)
Feb 12, 2016 10.23 10.79 10.79 10.79 52,100 +0.75(+7.47%)
Feb 11, 2016 9.420 10.37 9.420 10.04 38,960 +0.45(+4.69%)
Feb 10, 2016 9.890 10.21 9.570 9.590 28,389 -0.26(-2.64%)
Feb 09, 2016 10.00 10.18 9.510 9.850 26,850 -0.29(-2.86%)
Feb 08, 2016 10.36 10.39 9.800 10.14 29,634 -0.29(-2.78%)
Feb 05, 2016 10.72 10.92 10.70 10.43 48,920 -0.27(-2.52%)
Feb 04, 2016 9.690 11.10 9.690 10.70 43,848 +1.07(+11.11%)
Feb 03, 2016 9.220 9.840 9.130 9.630 89,583 +0.56(+6.17%)
Feb 02, 2016 9.060 9.290 8.427 9.070 45,263 -0.17(-1.84%)
Feb 01, 2016 9.190 9.370 8.720 9.240 39,765 -0.10(-1.07%)
Jan 29, 2016 8.400 9.460 8.400 9.340 75,533 +0.90(+10.66%)
Jan 28, 2016 8.420 8.480 8.230 8.440 44,063 +0.16(+1.93%)
Jan 27, 2016 8.520 8.700 8.190 8.280 51,284 -0.28(-3.27%)
Jan 26, 2016 8.410 8.590 8.070 8.560 118,223 +0.27(+3.26%)
Jan 25, 2016 8.580 8.670 8.260 8.290 52,601 -0.24(-2.81%)
Jan 22, 2016 8.630 8.730 8.420 8.530 46,698 +0.14(+1.67%)
Jan 21, 2016 8.770 8.950 8.350 8.390 80,216 -0.34(-3.89%)
Jan 20, 2016 8.490 8.820 7.980 8.730 87,712 +0.06(+0.69%)
Jan 19, 2016 9.280 9.280 8.400 8.670 90,283 -0.60(-6.47%)
Jan 15, 2016 9.010 9.270 9.270 9.270 123,100 +0.06(+0.65%)
Jan 14, 2016 9.410 9.590 9.067 9.210 61,368 -0.23(-2.44%)
Jan 13, 2016 9.760 10.04 9.340 9.440 75,101 -0.17(-1.77%)
Jan 12, 2016 9.840 9.900 9.090 9.610 116,582 -0.07(-0.72%)
Jan 11, 2016 10.65 10.65 9.590 9.680 93,368 -0.95(-8.94%)
Jan 08, 2016 11.00 11.24 10.56 10.63 55,700 -0.36(-3.28%)
Jan 07, 2016 11.38 11.60 10.87 10.99 60,454 -0.67(-5.75%)
Jan 06, 2016 11.35 11.97 11.35 11.66 56,563 +0.00(+0.00%)
Jan 05, 2016 11.63 11.73 11.41 11.66 44,398 -0.07(-0.60%)
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.