FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.75 USD  -0.70 (-5.20%)
Streaming Delayed Price  /  Updated: 2:04 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 12.56 13.68 12.46 13.45 146,400 +0.78(+6.16%)
Jun 20, 2019 13.26 13.26 12.62 12.67 41,889 -0.23(-1.78%)
Jun 19, 2019 12.69 13.12 12.69 12.90 55,763 +0.34(+2.71%)
Jun 18, 2019 12.52 12.74 12.35 12.56 51,470 +0.25(+2.03%)
Jun 17, 2019 12.32 12.62 12.21 12.31 60,769 -0.06(-0.49%)
Jun 14, 2019 13.08 13.08 12.35 12.37 64,700 -0.77(-5.86%)
Jun 13, 2019 12.99 13.38 12.76 13.14 52,162 +0.26(+2.02%)
Jun 12, 2019 13.19 13.20 12.84 12.88 51,120 -0.33(-2.50%)
Jun 11, 2019 13.45 13.69 13.14 13.21 159,453 +0.02(+0.15%)
Jun 10, 2019 13.19 13.81 13.05 13.19 61,743 +0.21(+1.62%)
Jun 07, 2019 13.01 13.17 12.86 12.98 77,700 -0.03(-0.23%)
Jun 06, 2019 12.86 13.12 12.75 13.01 33,590 +0.15(+1.17%)
Jun 05, 2019 13.12 13.39 12.64 12.86 82,597 -0.30(-2.28%)
Jun 04, 2019 12.73 13.17 12.57 13.16 79,182 +0.59(+4.69%)
Jun 03, 2019 12.35 12.78 12.20 12.57 96,596 +0.19(+1.53%)
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%)
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.