FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.12 USD  -0.08 (-0.71%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.51 15.85 14.71 15.17 300,307 -0.01(-0.07%)
Mar 30, 2009 16.60 16.60 14.58 15.18 484,562 -2.17(-12.51%)
Mar 26, 2009 16.71 17.50 16.31 17.35 197,832 +1.06(+6.51%)
Mar 25, 2009 16.98 16.98 15.29 16.29 207,772 +0.23(+1.43%)
Mar 24, 2009 14.72 16.63 14.67 16.06 304,718 +0.36(+2.29%)
Mar 23, 2009 15.41 15.81 14.06 15.70 231,045 +2.02(+14.77%)
Mar 20, 2009 14.89 14.89 13.26 13.68 241,136 -1.12(-7.57%)
Mar 19, 2009 13.92 15.29 13.67 14.80 305,486 +1.06(+7.71%)
Mar 18, 2009 11.51 13.93 11.02 13.74 385,688 +2.17(+18.76%)
Mar 17, 2009 12.19 12.42 11.10 11.57 386,470 -0.86(-6.92%)
Mar 16, 2009 13.11 13.22 12.36 12.43 305,411 -0.50(-3.87%)
Mar 13, 2009 13.80 14.09 12.82 12.93 178,707 -0.70(-5.14%)
Mar 12, 2009 13.38 13.74 12.56 13.63 219,670 +0.13(+0.96%)
Mar 11, 2009 15.30 15.54 13.12 13.50 450,627 -0.35(-2.53%)
Mar 10, 2009 11.53 13.99 11.43 13.85 332,213 +2.71(+24.33%)
Mar 09, 2009 10.91 11.74 10.79 11.14 142,958 -0.07(-0.62%)
Mar 06, 2009 11.06 11.36 10.44 11.21 228,423 +0.28(+2.56%)
Mar 05, 2009 11.30 11.31 10.60 10.93 196,462 -0.68(-5.86%)
Mar 04, 2009 11.26 12.03 11.09 11.61 251,651 +0.80(+7.40%)
Mar 02, 2009 11.87 12.30 10.77 10.81 267,067 -1.57(-12.68%)
Feb 27, 2009 12.60 13.06 12.34 12.38 179,770 -0.44(-3.43%)
Feb 26, 2009 13.45 13.83 12.81 12.82 186,264 -0.43(-3.25%)
Feb 25, 2009 13.95 14.07 13.20 13.25 199,426 -0.66(-4.74%)
Feb 24, 2009 12.96 14.01 12.96 13.91 316,847 +1.27(+10.05%)
Feb 23, 2009 14.76 14.82 12.56 12.64 304,884 -1.81(-12.53%)
Feb 20, 2009 14.93 14.94 14.08 14.45 323,344 -0.90(-5.86%)
Feb 19, 2009 15.31 15.85 15.13 15.35 190,729 +0.49(+3.30%)
Feb 18, 2009 15.63 15.70 14.55 14.86 313,138 -0.50(-3.26%)
Feb 17, 2009 16.03 16.96 15.25 15.36 314,431 -1.39(-8.30%)
Feb 13, 2009 16.28 18.50 16.10 16.75 426,954 +0.47(+2.89%)
Feb 12, 2009 15.70 17.05 15.06 16.28 274,247 -1.17(-6.70%)
Feb 11, 2009 17.32 17.70 16.76 17.45 136,792 +0.33(+1.93%)
Feb 10, 2009 18.88 19.85 16.75 17.12 403,868 -1.96(-10.27%)
Feb 09, 2009 18.87 19.71 18.54 19.08 141,552 +0.14(+0.74%)
Feb 06, 2009 17.66 19.86 17.66 18.94 308,115 +1.31(+7.43%)
Feb 05, 2009 16.78 17.81 16.78 17.63 82,669 +0.55(+3.22%)
Feb 04, 2009 16.53 17.52 16.53 17.08 133,095 +0.47(+2.83%)
Feb 03, 2009 15.81 16.79 15.37 16.61 166,056 +0.92(+5.86%)
Feb 02, 2009 15.61 15.86 14.77 15.69 208,272 -0.18(-1.13%)
Jan 30, 2009 17.12 17.13 15.66 15.87 245,016 -1.75(-9.93%)
Jan 29, 2009 17.81 18.03 17.51 17.62 137,052 -0.51(-2.81%)
Jan 28, 2009 16.93 18.16 16.84 18.13 166,598 +1.63(+9.88%)
Jan 27, 2009 15.50 16.73 15.35 16.50 159,221 +1.30(+8.55%)
Jan 26, 2009 15.68 16.75 15.12 15.20 155,819 -0.35(-2.25%)
Jan 23, 2009 15.10 16.22 14.76 15.55 318,686 +0.12(+0.78%)
Jan 22, 2009 15.53 16.00 15.02 15.43 122,047 -0.45(-2.83%)
Jan 21, 2009 16.09 16.09 15.40 15.88 189,777 +0.02(+0.13%)
Jan 20, 2009 17.25 17.25 15.55 15.86 225,877 -1.82(-10.29%)
Jan 16, 2009 18.34 18.72 16.73 17.68 152,839 -0.30(-1.67%)
Jan 15, 2009 17.34 18.14 16.07 17.98 253,388 +0.74(+4.29%)
Jan 14, 2009 18.23 18.37 17.10 17.24 99,073 -1.35(-7.26%)
Jan 13, 2009 18.19 19.37 17.77 18.59 144,770 +0.18(+0.98%)
Jan 12, 2009 20.87 20.87 18.01 18.41 181,480 -2.40(-11.53%)
Jan 09, 2009 22.47 22.52 20.63 20.81 193,018 -1.67(-7.43%)
Jan 08, 2009 21.60 22.52 21.13 22.48 144,367 +0.64(+2.93%)
Jan 07, 2009 22.48 23.09 21.75 21.84 254,057 -1.43(-6.15%)
Jan 06, 2009 22.54 23.62 22.28 23.27 368,279 +0.98(+4.40%)
Jan 05, 2009 21.41 23.04 21.35 22.29 326,789 +0.61(+2.81%)
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.