FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.87 28.26 26.17 26.27 137,355 -1.42(-5.13%)
Jul 30, 2007 27.01 27.74 26.55 27.69 73,975 +0.67(+2.48%)
Jul 27, 2007 27.24 28.02 26.97 27.02 215,826 -0.37(-1.35%)
Jul 26, 2007 29.05 29.26 26.68 27.39 226,059 -2.09(-7.09%)
Jul 25, 2007 29.78 29.99 28.89 29.48 106,533 -0.01(-0.03%)
Jul 24, 2007 30.23 30.57 29.32 29.49 102,598 -1.01(-3.31%)
Jul 23, 2007 30.41 30.79 30.17 30.50 70,564 +0.18(+0.59%)
Jul 20, 2007 30.75 30.75 29.71 30.32 130,385 -0.46(-1.49%)
Jul 19, 2007 31.06 31.59 30.78 30.78 116,739 -0.09(-0.29%)
Jul 18, 2007 30.28 30.92 29.90 30.87 117,678 +0.31(+1.01%)
Jul 17, 2007 30.68 31.03 30.31 30.56 72,122 -0.09(-0.29%)
Jul 16, 2007 30.62 30.97 30.28 30.65 79,956 -0.17(-0.55%)
Jul 13, 2007 30.78 31.34 30.43 30.82 117,199 +0.01(+0.03%)
Jul 12, 2007 30.50 30.81 30.31 30.81 214,951 +0.65(+2.16%)
Jul 11, 2007 29.81 30.28 29.69 30.16 99,930 +0.47(+1.58%)
Jul 10, 2007 30.04 30.33 29.61 29.69 98,080 -0.50(-1.66%)
Jul 09, 2007 29.71 30.53 29.70 30.19 168,977 +0.72(+2.44%)
Jul 06, 2007 29.22 29.74 29.15 29.47 96,114 +0.26(+0.89%)
Jul 05, 2007 29.00 29.45 28.99 29.21 103,996 +0.20(+0.69%)
Jul 03, 2007 29.51 29.51 28.90 29.01 90,292 -0.33(-1.12%)
Jul 02, 2007 28.72 29.73 28.72 29.34 195,850 +0.68(+2.37%)
Jun 29, 2007 29.17 29.64 28.54 28.66 178,135 -0.46(-1.58%)
Jun 28, 2007 29.31 29.57 28.80 29.12 303,078 -0.19(-0.65%)
Jun 27, 2007 30.69 30.70 29.00 29.31 457,971 -1.49(-4.84%)
Jun 26, 2007 31.68 31.69 30.63 30.80 149,980 -0.76(-2.41%)
Jun 25, 2007 32.05 32.65 31.55 31.56 117,880 -0.23(-0.72%)
Jun 22, 2007 31.93 33.08 31.50 31.79 247,196 +0.13(+0.41%)
Jun 21, 2007 31.26 31.73 30.59 31.66 169,451 +0.15(+0.48%)
Jun 20, 2007 32.48 32.69 31.38 31.51 172,800 -0.92(-2.84%)
Jun 19, 2007 32.14 32.75 32.11 32.43 167,000 +0.25(+0.78%)
Jun 18, 2007 32.62 32.62 32.12 32.18 112,800 -0.34(-1.05%)
Jun 15, 2007 32.74 32.98 32.43 32.52 106,600 +0.29(+0.90%)
Jun 14, 2007 32.11 33.00 32.11 32.23 84,900 +0.20(+0.62%)
Jun 13, 2007 31.35 32.38 31.32 32.03 130,000 +0.80(+2.56%)
Jun 12, 2007 31.72 31.91 31.03 31.23 98,500 -0.72(-2.25%)
Jun 11, 2007 32.34 32.71 31.93 31.95 118,243 -0.75(-2.29%)
Jun 08, 2007 32.16 33.26 32.15 32.70 93,847 +0.44(+1.36%)
Jun 07, 2007 32.78 33.51 31.86 32.26 98,478 -0.69(-2.09%)
Jun 06, 2007 33.60 33.64 32.85 32.95 117,840 -1.00(-2.95%)
Jun 05, 2007 33.86 34.55 33.58 33.95 116,162 -0.10(-0.29%)
Jun 04, 2007 33.86 34.11 33.56 34.05 107,785 -0.09(-0.26%)
Jun 01, 2007 33.75 34.43 33.75 34.14 136,172 +0.59(+1.76%)
May 31, 2007 33.87 34.65 33.49 33.55 114,892 -0.25(-0.74%)
May 30, 2007 32.93 33.99 32.80 33.80 98,558 +0.42(+1.26%)
May 29, 2007 32.51 33.50 32.50 33.38 138,607 +0.96(+2.96%)
May 25, 2007 31.55 32.64 31.55 32.42 137,035 +0.84(+2.66%)
May 24, 2007 32.52 33.09 31.41 31.58 179,038 -1.00(-3.07%)
May 23, 2007 32.68 33.49 32.50 32.58 61,579 -0.04(-0.12%)
May 22, 2007 33.00 33.42 32.29 32.62 186,793 -0.73(-2.19%)
May 21, 2007 32.87 33.57 32.60 33.35 148,584 +0.77(+2.36%)
May 18, 2007 32.10 32.81 31.90 32.58 112,726 +0.57(+1.78%)
May 17, 2007 31.92 32.20 31.44 32.01 216,706 +0.15(+0.47%)
May 16, 2007 32.83 33.16 31.77 31.86 221,582 -0.87(-2.66%)
May 15, 2007 32.78 33.76 32.50 32.73 140,015 -0.03(-0.09%)
May 14, 2007 33.36 33.89 32.75 32.76 75,031 -0.72(-2.15%)
May 11, 2007 32.83 33.64 32.50 33.48 128,840 +0.37(+1.12%)
May 10, 2007 33.77 33.93 32.89 33.11 128,060 -0.90(-2.65%)
May 09, 2007 34.83 34.99 33.90 34.01 201,273 -0.94(-2.69%)
May 08, 2007 34.49 34.97 33.62 34.95 221,613 +0.82(+2.40%)
May 07, 2007 33.06 34.13 33.06 34.13 183,578 +1.42(+4.34%)
May 04, 2007 33.12 33.34 32.49 32.71 169,414 -0.07(-0.21%)
May 03, 2007 33.13 33.30 32.56 32.78 122,161 +0.03(+0.09%)
May 02, 2007 32.59 33.52 32.59 32.75 157,870 +0.12(+0.37%)
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.