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 (%)
Jan 31, 2013 20.73 21.11 20.69 21.01 29,347 +0.32(+1.55%)
Jan 30, 2013 21.37 21.40 20.50 20.69 52,595 -0.76(-3.54%)
Jan 29, 2013 21.00 21.59 21.00 21.45 39,721 +0.41(+1.95%)
Jan 28, 2013 21.02 21.51 20.56 21.04 37,821 +0.18(+0.86%)
Jan 25, 2013 21.34 21.34 20.66 20.86 30,894 -0.45(-2.11%)
Jan 24, 2013 21.29 21.68 21.26 21.31 30,830 +0.08(+0.38%)
Jan 23, 2013 21.68 21.80 21.11 21.23 66,714 -0.45(-2.08%)
Jan 22, 2013 21.00 21.88 20.98 21.68 70,123 +0.79(+3.78%)
Jan 18, 2013 20.86 21.00 20.77 20.89 34,654 -0.05(-0.24%)
Jan 17, 2013 21.35 21.35 20.78 20.94 38,576 -0.14(-0.66%)
Jan 16, 2013 21.63 21.67 21.01 21.08 36,936 -0.59(-2.72%)
Jan 15, 2013 21.56 21.90 21.30 21.67 29,130 -0.14(-0.64%)
Jan 14, 2013 21.76 22.00 21.73 21.81 14,442 +0.08(+0.37%)
Jan 11, 2013 21.95 21.95 21.41 21.73 28,227 -0.15(-0.69%)
Jan 10, 2013 22.10 22.18 21.64 21.88 10,105 -0.02(-0.09%)
Jan 09, 2013 21.94 22.19 21.56 21.90 39,921 +0.20(+0.92%)
Jan 08, 2013 22.52 22.52 21.57 21.70 82,976 -0.73(-3.25%)
Jan 07, 2013 22.60 22.65 22.31 22.43 43,514 -0.07(-0.31%)
Jan 04, 2013 22.71 22.93 22.42 22.50 37,840 -0.21(-0.92%)
Jan 03, 2013 23.42 23.69 22.19 22.71 54,593 -0.72(-3.07%)
Jan 02, 2013 23.35 23.53 22.53 23.43 81,950 +1.26(+5.68%)
Dec 31, 2012 21.27 22.21 21.27 22.17 35,214 +0.98(+4.62%)
Dec 28, 2012 21.38 21.50 20.53 21.19 21,268 -0.33(-1.53%)
Dec 27, 2012 21.53 21.78 21.01 21.52 25,868 -0.03(-0.14%)
Dec 26, 2012 21.65 21.75 21.38 21.55 21,876 -0.12(-0.55%)
Dec 24, 2012 21.30 21.75 21.23 21.67 23,527 +0.14(+0.65%)
Dec 21, 2012 21.58 21.60 21.00 21.53 160,927 -0.16(-0.74%)
Dec 20, 2012 21.35 21.88 21.11 21.69 44,598 +0.39(+1.83%)
Dec 19, 2012 21.18 21.57 20.95 21.30 52,144 +0.09(+0.42%)
Dec 18, 2012 20.40 21.25 20.40 21.21 72,414 +0.98(+4.84%)
Dec 17, 2012 19.97 20.34 19.85 20.23 52,338 +0.47(+2.38%)
Dec 14, 2012 19.32 19.94 19.32 19.76 36,784 +0.44(+2.28%)
Dec 13, 2012 19.15 19.60 19.15 19.32 14,463 +0.07(+0.36%)
Dec 12, 2012 19.10 19.67 19.10 19.25 33,249 +0.22(+1.16%)
Dec 11, 2012 18.96 19.35 18.86 19.03 24,072 +0.32(+1.71%)
Dec 10, 2012 18.24 18.88 18.24 18.71 18,682 +0.42(+2.30%)
Dec 07, 2012 18.47 18.47 18.11 18.29 17,056 +0.04(+0.22%)
Dec 06, 2012 18.64 18.64 18.10 18.25 53,564 -0.24(-1.30%)
Dec 05, 2012 19.35 19.35 18.42 18.49 77,530 -0.66(-3.45%)
Dec 04, 2012 19.59 19.86 18.78 19.15 47,253 -0.62(-3.14%)
Nov 30, 2012 19.77 20.15 19.62 19.77 46,495 +0.15(+0.76%)
Nov 29, 2012 19.00 19.88 18.91 19.62 40,219 +0.71(+3.75%)
Nov 28, 2012 18.40 18.95 18.36 18.91 29,904 +0.51(+2.77%)
Nov 27, 2012 18.75 18.75 18.35 18.40 74,867 -0.27(-1.45%)
Nov 26, 2012 18.47 18.73 18.29 18.67 23,791 +0.14(+0.76%)
Nov 23, 2012 18.25 18.53 18.04 18.53 16,072 +0.34(+1.87%)
Nov 21, 2012 17.82 18.24 17.65 18.19 36,971 +0.49(+2.77%)
Nov 20, 2012 17.89 18.22 17.51 17.70 40,856 -0.35(-1.94%)
Nov 19, 2012 17.21 18.16 17.21 18.05 46,780 +1.20(+7.10%)
Nov 16, 2012 17.00 17.28 16.61 16.85 62,681 -0.18(-1.04%)
Nov 15, 2012 17.74 17.74 16.63 17.03 35,307 -0.64(-3.62%)
Nov 14, 2012 18.00 18.13 17.65 17.67 30,735 -0.32(-1.78%)
Nov 13, 2012 18.04 18.13 17.99 17.99 18,708 -0.18(-0.99%)
Nov 12, 2012 18.09 18.24 18.00 18.17 25,000 +0.15(+0.83%)
Nov 09, 2012 17.33 18.38 17.27 18.02 80,777 +0.52(+2.97%)
Nov 08, 2012 18.50 18.50 17.27 17.50 139,300 -1.02(-5.51%)
Nov 07, 2012 18.75 18.75 18.05 18.52 40,351 -0.37(-1.96%)
Nov 06, 2012 18.55 19.00 18.39 18.89 24,661 +0.52(+2.83%)
Nov 05, 2012 18.00 18.59 18.00 18.37 11,009 +0.27(+1.49%)
Nov 02, 2012 18.61 18.94 18.00 18.10 50,971 -0.55(-2.95%)
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.