FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.57 19.02 18.11 18.56 214,300 -0.04(-0.22%)
Mar 30, 2017 18.66 18.85 18.36 18.60 180,753 -0.08(-0.43%)
Mar 29, 2017 18.76 18.92 18.50 18.68 105,219 -0.09(-0.48%)
Mar 28, 2017 18.76 19.16 18.51 18.77 160,077 -0.03(-0.16%)
Mar 27, 2017 18.55 18.92 18.05 18.80 201,670 +0.08(+0.45%)
Mar 24, 2017 19.51 19.68 18.70 18.71 121,970 -0.61(-3.18%)
Mar 23, 2017 19.23 19.60 18.99 19.33 147,147 +0.11(+0.57%)
Mar 22, 2017 19.50 20.04 19.17 19.22 141,827 -0.29(-1.49%)
Mar 21, 2017 20.85 20.95 19.36 19.51 187,032 -1.50(-7.14%)
Mar 20, 2017 22.13 22.17 20.74 21.01 151,035 -1.24(-5.57%)
Mar 17, 2017 21.91 22.61 21.67 22.25 248,102 +0.48(+2.20%)
Mar 16, 2017 21.10 21.92 21.10 21.77 201,520 +0.81(+3.86%)
Mar 15, 2017 21.04 21.36 20.12 20.96 176,448 +0.13(+0.62%)
Mar 14, 2017 21.43 21.72 19.58 20.83 238,640 +0.84(+4.20%)
Mar 13, 2017 19.41 20.21 19.36 19.99 158,624 +0.77(+4.01%)
Mar 10, 2017 19.55 19.93 18.72 19.22 202,581 -0.10(-0.52%)
Mar 09, 2017 20.02 20.42 19.22 19.32 250,503 -0.74(-3.69%)
Mar 08, 2017 20.96 21.18 20.02 20.06 100,514 -0.60(-2.90%)
Mar 07, 2017 21.64 21.64 20.62 20.66 224,177 -1.12(-5.14%)
Mar 06, 2017 23.04 23.40 21.77 21.78 191,464 -1.68(-7.16%)
Mar 03, 2017 23.84 25.07 23.00 23.46 180,726 -0.38(-1.59%)
Mar 02, 2017 26.44 27.16 23.69 23.84 191,419 -2.10(-8.10%)
Mar 01, 2017 24.74 26.39 24.74 25.94 162,479 +1.76(+7.28%)
Feb 28, 2017 24.14 24.92 24.02 24.18 79,593 +0.04(+0.17%)
Feb 27, 2017 23.60 24.89 23.60 24.14 94,179 +0.39(+1.64%)
Feb 24, 2017 23.54 24.36 23.50 23.75 69,937 -0.30(-1.25%)
Feb 23, 2017 25.22 25.32 23.68 24.05 96,384 -1.03(-4.11%)
Feb 22, 2017 25.14 25.21 24.70 25.08 46,182 -0.18(-0.71%)
Feb 21, 2017 25.31 25.95 25.06 25.26 96,960 +0.07(+0.28%)
Feb 17, 2017 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 16, 2017 25.04 25.55 24.63 25.19 83,131 -0.02(-0.08%)
Feb 15, 2017 24.17 25.42 24.11 25.21 91,114 +1.04(+4.30%)
Feb 14, 2017 25.00 25.11 23.64 24.17 102,778 -0.91(-3.63%)
Feb 13, 2017 24.28 25.53 24.28 25.08 133,680 +1.13(+4.72%)
Feb 10, 2017 23.84 24.41 23.66 23.95 158,734 +0.29(+1.23%)
Feb 09, 2017 22.78 23.86 22.74 23.66 162,220 +1.00(+4.41%)
Feb 08, 2017 22.05 22.99 21.23 22.66 143,682 +0.55(+2.49%)
Feb 07, 2017 22.34 22.82 22.01 22.11 98,866 -0.17(-0.76%)
Feb 06, 2017 22.13 22.39 21.98 22.28 77,159 +0.08(+0.36%)
Feb 03, 2017 22.26 22.28 21.53 22.20 98,839 +0.07(+0.32%)
Feb 02, 2017 21.75 22.67 21.52 22.13 155,784 +0.65(+3.03%)
Feb 01, 2017 22.64 23.27 21.16 21.48 229,218 -1.02(-4.53%)
Jan 31, 2017 22.62 22.82 21.76 22.50 103,579 -0.40(-1.75%)
Jan 30, 2017 23.64 23.64 21.90 22.90 172,965 -0.92(-3.86%)
Jan 27, 2017 23.70 24.27 23.40 23.82 151,068 +0.53(+2.28%)
Jan 26, 2017 22.79 23.81 22.66 23.29 136,092 +0.44(+1.93%)
Jan 25, 2017 22.99 23.10 22.01 22.85 151,862 -0.09(-0.39%)
Jan 24, 2017 23.72 24.26 22.89 22.94 167,386 -0.41(-1.76%)
Jan 23, 2017 23.71 24.00 23.06 23.35 75,499 -0.17(-0.72%)
Jan 20, 2017 23.30 23.92 23.09 23.52 115,566 +0.43(+1.86%)
Jan 19, 2017 25.25 25.95 23.06 23.09 261,473 -2.15(-8.52%)
Jan 18, 2017 23.54 25.62 23.38 25.24 240,913 +1.84(+7.86%)
Jan 17, 2017 24.40 24.95 23.33 23.40 131,970 -1.13(-4.61%)
Jan 13, 2017 24.53 24.53 24.53 0 -1.69(-6.45%)
Jan 12, 2017 27.24 27.24 25.91 26.22 166,288 -1.10(-4.03%)
Jan 11, 2017 27.55 27.93 26.74 27.32 92,361 -0.08(-0.29%)
Jan 10, 2017 24.93 27.43 24.65 27.40 169,887 +2.84(+11.56%)
Jan 09, 2017 24.96 26.19 24.22 24.56 175,939 +0.55(+2.29%)
Jan 06, 2017 25.20 25.24 23.80 24.01 126,938 -1.17(-4.65%)
Jan 05, 2017 25.43 26.00 25.07 25.18 116,874 -0.28(-1.10%)
Jan 04, 2017 24.34 25.58 24.05 25.46 108,440 +1.15(+4.73%)
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.