FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.63 USD  -0.09 (-0.54%)
Streaming Delayed Price  /  Updated: 2:42 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.58 25.01 23.63 24.75 27,960 +0.46(+1.89%)
Jun 27, 2014 23.44 24.45 23.44 24.29 73,622 +0.63(+2.66%)
Jun 26, 2014 24.29 24.29 23.51 23.66 12,052 -0.22(-0.92%)
Jun 25, 2014 23.43 24.02 23.32 23.88 19,341 +0.26(+1.10%)
Jun 24, 2014 24.05 24.44 23.56 23.62 22,673 -0.41(-1.71%)
Jun 23, 2014 24.11 24.17 23.72 24.03 21,622 +0.13(+0.54%)
Jun 20, 2014 24.00 24.21 23.47 23.90 54,788 -0.18(-0.75%)
Jun 19, 2014 24.15 24.44 23.57 24.08 21,852 -0.05(-0.21%)
Jun 18, 2014 23.94 24.45 23.62 24.13 25,664 +0.19(+0.79%)
Jun 17, 2014 23.56 24.00 23.20 23.94 18,839 +0.52(+2.22%)
Jun 16, 2014 23.83 24.48 23.30 23.42 12,150 -0.32(-1.35%)
Jun 13, 2014 23.71 23.95 23.50 23.74 55,521 +0.17(+0.72%)
Jun 12, 2014 24.11 24.40 23.49 23.57 16,528 -0.48(-2.00%)
Jun 11, 2014 23.32 24.21 23.32 24.05 68,271 +0.60(+2.56%)
Jun 10, 2014 23.55 23.75 23.13 23.45 19,004 +0.25(+1.08%)
Jun 06, 2014 22.79 23.31 22.44 23.20 26,002 +0.57(+2.52%)
Jun 05, 2014 22.48 22.63 22.20 22.63 18,757 +0.31(+1.39%)
Jun 04, 2014 22.34 22.86 22.12 22.32 19,746 -0.03(-0.13%)
Jun 03, 2014 22.54 23.39 21.94 22.35 48,245 -0.16(-0.71%)
Jun 02, 2014 23.61 24.04 22.48 22.51 39,991 -1.15(-4.86%)
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%)
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.