FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.33 USD  -0.13 (-0.74%)
Streaming Delayed Price  /  Updated: 1:54 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.72 20.80 20.35 20.67 55,381 +0.21(+1.03%)
Feb 27, 2013 20.13 21.07 20.13 20.46 53,334 +0.46(+2.30%)
Feb 26, 2013 20.05 20.47 19.92 20.00 32,596 +0.03(+0.15%)
Feb 25, 2013 20.50 20.93 19.84 19.97 78,061 -0.29(-1.43%)
Feb 22, 2013 19.95 21.76 19.76 20.26 92,052 +0.77(+3.95%)
Feb 21, 2013 20.26 20.26 18.52 19.49 131,736 -0.99(-4.83%)
Feb 20, 2013 21.53 21.60 20.38 20.48 98,307 -1.12(-5.19%)
Feb 19, 2013 21.55 22.03 21.45 21.60 87,183 +0.10(+0.47%)
Feb 15, 2013 21.49 21.51 20.93 21.50 55,438 +0.74(+3.56%)
Feb 14, 2013 20.51 20.96 20.33 20.76 33,635 +0.19(+0.92%)
Feb 13, 2013 20.88 20.88 20.43 20.57 15,705 -0.32(-1.53%)
Feb 12, 2013 20.70 21.00 20.55 20.89 12,792 +0.30(+1.46%)
Feb 11, 2013 20.48 20.69 20.22 20.59 13,762 +0.06(+0.29%)
Feb 08, 2013 20.53 20.80 20.51 20.53 17,239 -0.03(-0.15%)
Feb 07, 2013 21.28 21.57 20.10 20.56 30,440 -0.84(-3.93%)
Feb 06, 2013 20.50 21.86 20.50 21.40 56,432 +0.61(+2.93%)
Feb 04, 2013 21.00 21.36 20.72 20.79 48,133 -0.42(-1.98%)
Feb 01, 2013 21.09 21.55 20.75 21.21 39,363 +0.20(+0.95%)
Jan 31, 2013 20.73 21.11 20.69 21.01 29,347 +0.32(+1.55%)
Jan 30, 2013 21.37 21.40 20.50 20.69 52,595 -0.76(-3.54%)
Jan 29, 2013 21.00 21.59 21.00 21.45 39,721 +0.41(+1.95%)
Jan 28, 2013 21.02 21.51 20.56 21.04 37,821 +0.18(+0.86%)
Jan 25, 2013 21.34 21.34 20.66 20.86 30,894 -0.45(-2.11%)
Jan 24, 2013 21.29 21.68 21.26 21.31 30,830 +0.08(+0.38%)
Jan 23, 2013 21.68 21.80 21.11 21.23 66,714 -0.45(-2.08%)
Jan 22, 2013 21.00 21.88 20.98 21.68 70,123 +0.79(+3.78%)
Jan 18, 2013 20.86 21.00 20.77 20.89 34,654 -0.05(-0.24%)
Jan 17, 2013 21.35 21.35 20.78 20.94 38,576 -0.14(-0.66%)
Jan 16, 2013 21.63 21.67 21.01 21.08 36,936 -0.59(-2.72%)
Jan 15, 2013 21.56 21.90 21.30 21.67 29,130 -0.14(-0.64%)
Jan 14, 2013 21.76 22.00 21.73 21.81 14,442 +0.08(+0.37%)
Jan 11, 2013 21.95 21.95 21.41 21.73 28,227 -0.15(-0.69%)
Jan 10, 2013 22.10 22.18 21.64 21.88 10,105 -0.02(-0.09%)
Jan 09, 2013 21.94 22.19 21.56 21.90 39,921 +0.20(+0.92%)
Jan 08, 2013 22.52 22.52 21.57 21.70 82,976 -0.73(-3.25%)
Jan 07, 2013 22.60 22.65 22.31 22.43 43,514 -0.07(-0.31%)
Jan 04, 2013 22.71 22.93 22.42 22.50 37,840 -0.21(-0.92%)
Jan 03, 2013 23.42 23.69 22.19 22.71 54,593 -0.72(-3.07%)
Jan 02, 2013 23.35 23.53 22.53 23.43 81,950 +1.26(+5.68%)
Dec 31, 2012 21.27 22.21 21.27 22.17 35,214 +0.98(+4.62%)
Dec 28, 2012 21.38 21.50 20.53 21.19 21,268 -0.33(-1.53%)
Dec 27, 2012 21.53 21.78 21.01 21.52 25,868 -0.03(-0.14%)
Dec 26, 2012 21.65 21.75 21.38 21.55 21,876 -0.12(-0.55%)
Dec 24, 2012 21.30 21.75 21.23 21.67 23,527 +0.14(+0.65%)
Dec 21, 2012 21.58 21.60 21.00 21.53 160,927 -0.16(-0.74%)
Dec 20, 2012 21.35 21.88 21.11 21.69 44,598 +0.39(+1.83%)
Dec 19, 2012 21.18 21.57 20.95 21.30 52,144 +0.09(+0.42%)
Dec 18, 2012 20.40 21.25 20.40 21.21 72,414 +0.98(+4.84%)
Dec 17, 2012 19.97 20.34 19.85 20.23 52,338 +0.47(+2.38%)
Dec 14, 2012 19.32 19.94 19.32 19.76 36,784 +0.44(+2.28%)
Dec 13, 2012 19.15 19.60 19.15 19.32 14,463 +0.07(+0.36%)
Dec 12, 2012 19.10 19.67 19.10 19.25 33,249 +0.22(+1.16%)
Dec 11, 2012 18.96 19.35 18.86 19.03 24,072 +0.32(+1.71%)
Dec 10, 2012 18.24 18.88 18.24 18.71 18,682 +0.42(+2.30%)
Dec 07, 2012 18.47 18.47 18.11 18.29 17,056 +0.04(+0.22%)
Dec 06, 2012 18.64 18.64 18.10 18.25 53,564 -0.24(-1.30%)
Dec 05, 2012 19.35 19.35 18.42 18.49 77,530 -0.66(-3.45%)
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.