FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 23.95 24.36 23.49 23.66 27,996 -0.18(-0.76%)
May 29, 2014 23.70 24.00 23.19 23.84 14,786 +0.34(+1.45%)
May 28, 2014 23.48 23.68 22.69 23.50 38,922 +0.10(+0.43%)
May 27, 2014 22.87 23.75 22.87 23.40 30,670 +0.82(+3.63%)
May 23, 2014 22.32 22.58 22.58 22.58 16,900 +0.07(+0.31%)
May 22, 2014 22.46 22.56 22.11 22.51 6,647 +0.25(+1.12%)
May 21, 2014 22.57 22.57 22.05 22.26 25,718 -0.31(-1.37%)
May 20, 2014 23.54 23.54 22.44 22.57 32,409 -1.14(-4.81%)
May 19, 2014 23.03 23.72 23.02 23.71 28,378 +0.68(+2.95%)
May 16, 2014 23.00 23.31 22.70 23.03 18,248 +0.05(+0.22%)
May 15, 2014 23.19 23.19 22.70 22.98 29,631 -0.24(-1.03%)
May 14, 2014 24.25 24.25 23.16 23.22 29,015 -0.97(-4.01%)
May 13, 2014 24.89 24.89 24.01 24.19 19,203 -0.71(-2.85%)
May 12, 2014 24.02 25.42 24.02 24.90 32,358 +1.03(+4.32%)
May 09, 2014 23.80 24.24 23.50 23.87 14,311 -0.06(-0.25%)
May 08, 2014 23.76 24.50 23.08 23.93 23,258 +0.10(+0.42%)
May 07, 2014 24.12 24.21 20.88 23.83 29,100 -0.02(-0.08%)
May 06, 2014 24.68 24.70 23.76 23.85 36,267 -0.74(-3.01%)
May 05, 2014 24.95 24.99 24.42 24.59 27,211 -0.68(-2.69%)
May 02, 2014 25.31 25.74 24.90 25.27 24,976 +0.09(+0.36%)
May 01, 2014 26.22 26.66 25.06 25.18 39,965 -1.18(-4.48%)
Apr 30, 2014 25.70 27.06 25.17 26.36 34,820 +0.35(+1.35%)
Apr 29, 2014 26.07 26.26 25.30 26.01 26,347 -0.06(-0.23%)
Apr 28, 2014 26.07 26.57 25.50 26.07 24,766 +0.18(+0.70%)
Apr 25, 2014 26.80 27.14 25.40 25.89 23,523 -1.00(-3.72%)
Apr 24, 2014 27.39 27.54 26.56 26.89 31,264 -0.30(-1.10%)
Apr 23, 2014 27.01 27.42 26.60 27.19 21,045 +0.22(+0.82%)
Apr 22, 2014 26.97 27.25 26.71 26.97 16,791 +0.02(+0.07%)
Apr 21, 2014 27.24 27.54 26.77 26.95 20,031 -0.28(-1.03%)
Apr 17, 2014 27.07 27.23 27.23 27.23 16,000 +0.23(+0.85%)
Apr 16, 2014 27.34 27.46 26.69 27.00 20,476 -0.21(-0.77%)
Apr 15, 2014 27.09 27.29 26.01 27.21 34,974 +0.04(+0.15%)
Apr 14, 2014 27.50 27.80 26.78 27.17 31,929 -0.08(-0.29%)
Apr 11, 2014 27.68 27.89 27.20 27.25 33,324 -0.76(-2.71%)
Apr 10, 2014 28.81 28.81 27.84 28.01 27,498 -0.82(-2.84%)
Apr 09, 2014 28.91 29.19 28.24 28.83 21,847 +0.10(+0.35%)
Apr 08, 2014 28.33 29.18 28.10 28.73 32,804 +0.44(+1.56%)
Apr 07, 2014 28.36 28.95 27.55 28.29 93,166 -0.29(-1.01%)
Apr 04, 2014 29.36 29.58 28.31 28.58 45,115 -0.79(-2.69%)
Apr 03, 2014 28.71 29.42 28.46 29.37 59,553 +0.59(+2.05%)
Apr 02, 2014 28.67 28.88 28.41 28.78 22,832 +0.07(+0.24%)
Apr 01, 2014 28.64 29.19 28.38 28.71 54,463 +0.01(+0.03%)
Mar 31, 2014 28.47 29.09 28.47 28.70 34,885 +0.35(+1.23%)
Mar 28, 2014 28.42 29.24 28.01 28.35 29,646 -0.09(-0.32%)
Mar 27, 2014 28.11 28.81 28.11 28.44 53,015 +0.26(+0.92%)
Mar 26, 2014 29.01 29.01 28.07 28.18 40,036 -0.52(-1.81%)
Mar 25, 2014 28.76 29.19 28.54 28.70 29,023 +0.18(+0.63%)
Mar 24, 2014 28.85 29.05 28.17 28.52 50,710 -0.35(-1.21%)
Mar 21, 2014 28.23 29.03 28.23 28.87 61,919 +0.84(+3.00%)
Mar 20, 2014 28.49 28.85 27.77 28.03 40,029 -0.41(-1.44%)
Mar 19, 2014 28.56 29.00 27.77 28.44 104,698 -0.24(-0.84%)
Mar 18, 2014 28.12 28.69 27.63 28.68 77,141 +0.66(+2.36%)
Mar 17, 2014 27.71 28.17 27.40 28.02 120,078 +0.68(+2.49%)
Mar 14, 2014 27.37 27.66 26.78 27.34 44,826 -0.21(-0.76%)
Mar 13, 2014 27.85 28.25 26.96 27.55 55,936 -0.39(-1.40%)
Mar 12, 2014 27.00 27.95 27.00 27.94 27,350 +0.83(+3.06%)
Mar 11, 2014 27.75 28.12 26.76 27.11 31,222 -0.69(-2.48%)
Mar 10, 2014 27.65 27.80 27.19 27.80 22,124 -0.06(-0.22%)
Mar 07, 2014 28.37 28.37 27.49 27.86 21,361 -0.28(-1.00%)
Mar 06, 2014 27.50 28.23 27.39 28.14 14,057 +0.80(+2.93%)
Mar 05, 2014 27.95 27.95 27.28 27.34 27,776 -0.59(-2.11%)
Mar 04, 2014 27.25 28.23 27.01 27.93 42,868 +1.11(+4.14%)
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.