FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.16 USD  +0.04 (+0.26%)
Streaming Delayed Price  /  Updated: 1:23 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 52.65 53.11 49.46 51.20 733,401 +1.10(+2.20%)
Apr 29, 2008 49.25 50.20 48.49 50.10 389,988 +0.73(+1.48%)
Apr 28, 2008 47.50 50.22 47.50 49.37 342,892 +1.54(+3.22%)
Apr 25, 2008 46.29 48.00 45.27 47.83 161,837 +1.83(+3.98%)
Apr 24, 2008 46.80 47.04 45.10 46.00 102,400 -0.95(-2.02%)
Apr 23, 2008 47.75 48.12 46.29 46.95 151,132 -0.69(-1.45%)
Apr 22, 2008 48.98 49.79 46.52 47.64 230,427 -1.30(-2.66%)
Apr 21, 2008 47.70 49.27 47.02 48.94 170,913 +0.72(+1.49%)
Apr 18, 2008 47.95 48.30 46.61 48.22 183,500 +0.81(+1.71%)
Apr 17, 2008 46.68 47.76 46.07 47.41 120,897 +0.72(+1.54%)
Apr 16, 2008 45.24 47.49 45.24 46.69 162,155 +1.80(+4.01%)
Apr 15, 2008 45.48 45.85 44.26 44.89 164,061 -0.39(-0.86%)
Apr 14, 2008 45.70 45.96 44.77 45.28 115,936 -0.34(-0.75%)
Apr 11, 2008 46.48 46.55 45.25 45.62 123,692 -1.52(-3.22%)
Apr 10, 2008 46.55 47.40 45.90 47.14 120,282 +0.67(+1.44%)
Apr 09, 2008 47.50 47.92 45.70 46.47 203,946 -0.72(-1.53%)
Apr 08, 2008 46.84 48.09 46.64 47.19 128,920 -0.18(-0.38%)
Apr 07, 2008 48.01 48.97 46.63 47.37 148,160 -0.52(-1.09%)
Apr 04, 2008 47.61 48.19 47.08 47.89 133,561 +0.71(+1.50%)
Apr 03, 2008 46.48 48.24 46.37 47.18 180,399 +0.13(+0.28%)
Apr 02, 2008 45.84 47.22 45.72 47.05 139,986 +1.11(+2.42%)
Apr 01, 2008 45.98 46.07 44.75 45.94 234,597 +0.84(+1.86%)
Mar 31, 2008 45.47 45.77 44.62 45.10 233,448 +0.35(+0.78%)
Mar 28, 2008 45.36 45.36 43.85 44.75 280,441 -0.63(-1.39%)
Mar 27, 2008 44.51 45.88 44.32 45.38 235,904 +1.06(+2.39%)
Mar 26, 2008 42.51 44.69 42.47 44.32 238,051 +1.82(+4.28%)
Mar 25, 2008 42.57 42.65 42.01 42.50 141,291 +0.02(+0.05%)
Mar 24, 2008 39.97 42.94 39.95 42.48 198,744 +1.81(+4.45%)
Mar 21, 2008 41.09 41.09 39.01 40.67 361,409 +0.00(+0.00%)
Mar 20, 2008 41.09 41.09 39.01 40.67 361,409 -1.05(-2.52%)
Mar 19, 2008 45.36 45.69 41.67 41.72 191,267 -3.30(-7.33%)
Mar 18, 2008 44.67 45.54 43.33 45.02 159,731 +1.25(+2.86%)
Mar 17, 2008 41.71 44.54 41.71 43.77 220,425 +1.02(+2.39%)
Mar 14, 2008 43.49 44.46 42.01 42.75 176,603 -0.45(-1.04%)
Mar 13, 2008 41.68 43.20 41.33 43.20 308,648 +0.95(+2.25%)
Mar 12, 2008 42.24 42.71 41.70 42.25 112,934 +0.21(+0.50%)
Mar 11, 2008 41.19 42.17 40.60 42.04 217,958 +2.22(+5.58%)
Mar 10, 2008 40.29 41.16 39.31 39.82 160,590 -0.41(-1.02%)
Mar 07, 2008 41.19 42.23 39.86 40.23 194,416 -1.18(-2.85%)
Mar 06, 2008 42.36 43.02 41.41 41.41 134,914 -1.27(-2.98%)
Mar 05, 2008 43.09 43.09 42.01 42.68 124,209 -0.22(-0.51%)
Mar 04, 2008 43.12 43.34 41.90 42.90 258,490 +0.05(+0.12%)
Mar 03, 2008 41.25 43.09 40.95 42.85 326,943 +1.55(+3.75%)
Feb 29, 2008 41.81 42.83 41.09 41.30 204,025 -0.93(-2.20%)
Feb 28, 2008 42.95 43.64 41.52 42.23 271,720 -0.52(-1.22%)
Feb 27, 2008 41.34 42.99 40.77 42.75 223,597 +1.60(+3.89%)
Feb 26, 2008 42.00 42.00 40.54 41.15 311,571 -1.42(-3.34%)
Feb 25, 2008 39.94 42.72 39.78 42.57 507,932 +2.99(+7.55%)
Feb 22, 2008 38.77 40.46 37.67 39.58 370,038 +0.85(+2.19%)
Feb 21, 2008 37.70 39.93 37.11 38.73 332,637 -0.53(-1.35%)
Feb 20, 2008 40.55 40.55 38.84 39.26 365,223 -0.69(-1.73%)
Feb 19, 2008 38.12 40.74 38.12 39.95 424,068 +1.91(+5.02%)
Feb 18, 2008 36.56 38.28 36.00 38.04 209,858 +0.00(+0.00%)
Feb 15, 2008 36.56 38.28 36.00 38.04 209,858 +1.11(+3.01%)
Feb 14, 2008 36.07 37.72 35.36 36.93 270,831 +0.56(+1.54%)
Feb 13, 2008 35.43 36.85 35.43 36.37 269,048 +1.03(+2.91%)
Feb 12, 2008 36.62 36.62 35.28 35.34 254,475 -0.60(-1.67%)
Feb 11, 2008 36.00 36.42 35.50 35.94 214,096 +0.49(+1.38%)
Feb 08, 2008 34.99 35.55 34.76 35.45 185,423 +0.31(+0.88%)
Feb 07, 2008 33.95 35.61 33.95 35.14 186,992 +1.05(+3.08%)
Feb 06, 2008 34.84 35.30 34.00 34.09 190,301 -0.40(-1.16%)
Feb 05, 2008 35.30 35.48 34.44 34.49 184,482 -1.06(-2.98%)
Feb 04, 2008 35.34 36.14 34.68 35.55 190,926 +0.21(+0.59%)
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.