FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.89 USD  +0.03 (+0.20%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 25.63 26.19 25.08 25.33 47,379 -0.51(-1.97%)
May 30, 2013 25.83 26.18 25.53 25.84 61,959 -0.03(-0.12%)
May 29, 2013 26.32 26.65 25.51 25.87 65,839 -0.76(-2.85%)
May 28, 2013 26.40 26.83 26.14 26.63 51,503 +0.78(+3.02%)
May 24, 2013 25.25 25.96 25.25 25.85 0 +0.35(+1.37%)
May 23, 2013 24.98 25.62 24.82 25.50 0 +0.33(+1.31%)
May 22, 2013 25.40 25.96 24.90 25.17 0 -0.06(-0.24%)
May 21, 2013 25.15 25.38 24.84 25.23 0 +0.08(+0.32%)
May 20, 2013 24.98 25.25 24.50 25.15 0 +0.17(+0.68%)
May 17, 2013 24.00 24.98 23.95 24.98 0 +1.01(+4.21%)
May 16, 2013 24.04 24.48 23.55 23.97 55,674 -0.19(-0.79%)
May 15, 2013 24.24 24.25 23.50 24.16 0 +0.02(+0.08%)
May 13, 2013 24.60 24.74 23.89 24.14 0 -0.64(-2.58%)
May 10, 2013 23.29 24.87 23.29 24.78 0 +1.69(+7.32%)
May 09, 2013 23.16 23.67 22.70 23.09 0 -0.25(-1.07%)
May 08, 2013 23.80 23.89 22.90 23.34 0 -0.46(-1.93%)
May 07, 2013 22.94 25.10 22.94 23.80 0 +1.36(+6.06%)
May 06, 2013 22.30 22.70 22.12 22.44 0 +0.12(+0.54%)
May 03, 2013 20.40 22.98 20.40 22.32 0 +2.57(+13.01%)
May 02, 2013 19.91 20.68 19.74 19.75 0 -0.10(-0.50%)
May 01, 2013 19.91 20.27 19.54 19.85 50,915 -0.15(-0.75%)
Apr 30, 2013 20.26 20.49 19.92 20.00 0 -0.16(-0.79%)
Apr 29, 2013 20.10 20.41 19.76 20.16 27,786 +0.23(+1.15%)
Apr 26, 2013 20.00 20.18 19.79 19.93 49,460 -0.25(-1.24%)
Apr 25, 2013 20.98 21.27 20.18 20.18 34,691 -0.72(-3.44%)
Apr 24, 2013 19.85 20.93 19.85 20.90 28,581 +1.02(+5.13%)
Apr 23, 2013 20.00 20.59 19.83 19.88 101,076 -0.05(-0.25%)
Apr 22, 2013 20.02 20.06 19.54 19.93 42,775 -0.07(-0.35%)
Apr 19, 2013 20.02 20.48 19.90 20.00 70,916 +0.03(+0.15%)
Apr 18, 2013 20.02 20.49 19.85 19.97 70,120 -0.11(-0.55%)
Apr 17, 2013 20.20 20.20 19.84 20.08 61,532 -0.40(-1.95%)
Apr 16, 2013 20.98 21.14 20.26 20.48 55,659 -0.39(-1.87%)
Apr 15, 2013 21.53 21.71 20.52 20.87 57,438 -1.02(-4.66%)
Apr 12, 2013 22.07 22.38 21.47 21.89 64,642 -0.70(-3.10%)
Apr 11, 2013 22.80 22.80 22.27 22.59 26,366 -0.24(-1.05%)
Apr 10, 2013 22.54 22.92 22.47 22.83 30,921 +0.29(+1.29%)
Apr 09, 2013 21.84 22.90 21.84 22.54 66,878 +0.65(+2.97%)
Apr 08, 2013 22.23 22.32 21.63 21.89 52,790 -0.36(-1.62%)
Apr 05, 2013 22.01 22.61 22.00 22.25 81,662 -0.31(-1.37%)
Apr 04, 2013 22.41 22.68 22.23 22.56 33,471 +0.19(+0.85%)
Apr 03, 2013 22.87 23.11 22.27 22.37 78,999 -0.56(-2.44%)
Apr 02, 2013 23.21 24.04 22.81 22.93 99,486 -0.16(-0.69%)
Apr 01, 2013 23.90 23.90 22.85 23.09 58,747 -0.81(-3.39%)
Mar 28, 2013 24.50 24.50 23.72 23.90 69,583 -0.68(-2.77%)
Mar 27, 2013 24.31 24.79 24.12 24.58 45,986 +0.27(+1.11%)
Mar 26, 2013 24.09 24.37 23.91 24.31 40,506 +0.65(+2.75%)
Mar 25, 2013 23.79 23.79 23.39 23.66 59,039 +0.14(+0.60%)
Mar 22, 2013 24.31 24.32 23.47 23.52 67,285 -0.73(-3.01%)
Mar 21, 2013 25.00 25.26 24.14 24.25 53,569 -1.09(-4.30%)
Mar 20, 2013 24.70 25.39 24.70 25.34 43,259 +0.43(+1.73%)
Mar 19, 2013 23.78 25.00 23.75 24.91 95,182 +0.48(+1.96%)
Mar 18, 2013 24.30 24.56 23.83 24.43 86,401 -0.12(-0.49%)
Mar 15, 2013 24.10 24.76 23.61 24.55 144,496 +1.26(+5.41%)
Mar 14, 2013 22.93 23.52 22.25 23.29 80,895 +0.31(+1.35%)
Mar 13, 2013 22.70 23.11 22.40 22.98 46,490 +0.43(+1.91%)
Mar 12, 2013 22.36 22.74 22.22 22.55 51,641 +0.27(+1.21%)
Mar 11, 2013 22.21 22.37 21.58 22.28 33,244 +0.20(+0.91%)
Mar 08, 2013 21.67 22.20 21.51 22.08 33,558 +0.64(+2.99%)
Mar 07, 2013 21.69 21.85 21.17 21.44 29,670 -0.26(-1.20%)
Mar 06, 2013 21.22 21.78 21.02 21.70 45,173 +0.70(+3.33%)
Mar 05, 2013 20.34 21.17 20.33 21.00 94,821 +0.66(+3.24%)
Mar 04, 2013 20.35 20.50 20.13 20.34 52,080 -0.24(-1.17%)
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.