FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.62 USD  +0.06 (+0.41%)
Streaming Delayed Price  /  Updated: 12:40 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 12.54 12.82 12.09 12.38 74,200 -0.41(-3.21%)
May 30, 2019 13.02 13.10 12.70 12.79 50,795 -0.26(-1.99%)
May 29, 2019 13.19 13.40 12.79 13.05 70,800 -0.33(-2.47%)
May 28, 2019 13.21 13.44 12.82 13.38 119,716 +0.26(+1.98%)
May 24, 2019 13.49 13.61 13.08 13.12 53,400 -0.23(-1.72%)
May 23, 2019 13.76 13.83 13.10 13.35 74,283 -0.70(-4.98%)
May 22, 2019 14.52 14.52 13.78 14.05 55,766 -0.50(-3.44%)
May 21, 2019 14.06 14.68 14.06 14.55 76,376 +0.58(+4.15%)
May 20, 2019 13.99 14.23 13.91 13.97 198,037 -0.25(-1.76%)
May 17, 2019 14.03 14.33 13.91 14.22 90,200 +0.01(+0.07%)
May 16, 2019 15.12 15.12 14.17 14.21 92,094 -0.82(-5.46%)
May 15, 2019 14.98 15.12 14.76 15.03 77,507 -0.02(-0.13%)
May 14, 2019 15.00 15.17 14.75 15.05 59,978 +0.14(+0.94%)
May 13, 2019 15.39 15.39 14.58 14.91 92,215 -0.82(-5.21%)
May 10, 2019 15.93 16.16 15.54 15.73 76,200 -0.40(-2.48%)
May 09, 2019 16.07 16.27 15.90 16.13 60,206 -0.18(-1.10%)
May 08, 2019 16.25 16.62 16.17 16.31 62,565 -0.14(-0.85%)
May 07, 2019 16.67 16.73 16.03 16.45 98,635 -0.57(-3.35%)
May 06, 2019 17.07 17.28 16.81 17.02 85,858 -0.59(-3.35%)
May 03, 2019 16.28 17.85 16.28 17.61 110,000 +1.47(+9.11%)
May 02, 2019 15.68 16.19 15.65 16.14 85,883 +0.13(+0.81%)
May 01, 2019 16.23 16.30 15.84 16.01 108,625 -0.21(-1.29%)
Apr 30, 2019 16.29 16.29 16.01 16.22 88,952 -0.05(-0.31%)
Apr 29, 2019 15.80 16.38 15.74 16.27 82,446 +0.38(+2.39%)
Apr 26, 2019 16.10 16.25 15.85 15.89 49,600 -0.19(-1.18%)
Apr 25, 2019 16.27 16.27 15.84 16.08 36,928 -0.18(-1.11%)
Apr 24, 2019 16.11 16.40 15.75 16.26 120,991 +0.18(+1.12%)
Apr 23, 2019 15.61 16.21 15.61 16.08 51,882 +0.49(+3.14%)
Apr 22, 2019 15.80 15.86 15.28 15.59 83,892 -0.24(-1.52%)
Apr 18, 2019 16.02 16.14 15.70 15.83 61,400 -0.29(-1.80%)
Apr 17, 2019 16.94 16.97 15.97 16.12 59,311 -0.78(-4.62%)
Apr 16, 2019 16.90 17.10 16.80 16.90 32,490 +0.01(+0.06%)
Apr 15, 2019 16.90 17.00 16.64 16.89 45,458 -0.02(-0.12%)
Apr 12, 2019 17.00 17.12 16.75 16.91 39,800 +0.15(+0.89%)
Apr 11, 2019 17.33 17.37 16.49 16.76 68,713 -0.63(-3.62%)
Apr 10, 2019 17.41 17.46 17.19 17.39 70,004 +0.05(+0.29%)
Apr 09, 2019 17.35 17.54 16.99 17.34 132,350 -0.24(-1.37%)
Apr 08, 2019 18.00 18.03 17.44 17.58 102,559 -0.43(-2.39%)
Apr 05, 2019 17.96 18.24 17.71 18.01 205,600 +0.07(+0.39%)
Apr 04, 2019 17.80 18.12 17.36 17.94 92,131 +0.17(+0.96%)
Apr 03, 2019 17.56 17.89 17.38 17.77 132,119 +0.42(+2.42%)
Apr 02, 2019 16.86 17.47 16.78 17.35 102,215 +0.50(+2.97%)
Apr 01, 2019 16.14 17.04 16.14 16.85 140,666 +0.98(+6.18%)
Mar 29, 2019 16.42 16.60 15.85 15.87 146,800 -0.29(-1.79%)
Mar 28, 2019 16.18 16.28 15.92 16.16 43,806 +0.00(+0.00%)
Mar 27, 2019 16.16 16.36 16.08 16.16 35,115 -0.05(-0.31%)
Mar 26, 2019 15.88 16.31 15.88 16.21 53,033 +0.42(+2.66%)
Mar 25, 2019 15.59 16.02 15.32 15.79 72,211 +0.24(+1.54%)
Mar 22, 2019 16.67 16.81 15.51 15.55 145,900 -1.25(-7.44%)
Mar 21, 2019 16.55 17.15 16.55 16.80 74,375 +0.15(+0.90%)
Mar 20, 2019 16.75 17.04 16.15 16.65 68,461 -0.14(-0.83%)
Mar 19, 2019 16.95 17.10 16.75 16.79 78,181 -0.04(-0.24%)
Mar 18, 2019 16.84 17.04 16.70 16.83 102,056 +0.14(+0.84%)
Mar 15, 2019 17.01 17.32 16.65 16.69 373,400 -0.31(-1.82%)
Mar 14, 2019 17.08 17.29 16.92 17.00 80,730 -0.12(-0.70%)
Mar 13, 2019 17.50 17.50 17.07 17.12 35,365 -0.28(-1.61%)
Mar 12, 2019 17.38 17.51 17.05 17.40 56,911 +0.10(+0.58%)
Mar 11, 2019 16.50 17.68 16.45 17.30 204,463 +0.84(+5.10%)
Mar 08, 2019 16.70 16.75 16.22 16.46 115,700 -0.25(-1.50%)
Mar 07, 2019 17.60 17.60 16.70 16.71 77,397 -0.84(-4.79%)
Mar 06, 2019 18.89 18.89 17.51 17.55 141,819 -1.24(-6.60%)
Mar 05, 2019 19.05 19.18 18.55 18.79 146,258 -0.32(-1.67%)
Mar 04, 2019 19.41 19.45 18.96 19.11 162,889 -0.34(-1.75%)
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.