FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  -0.15 (-1.02%)
Streaming Delayed Price  /  Updated: 11:03 AM EDT, Sep 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.24 18.45 17.73 18.25 127,657 +0.16(+0.88%)
Aug 30, 2017 17.63 18.18 17.63 18.09 175,205 +0.47(+2.67%)
Aug 29, 2017 17.20 17.90 17.01 17.62 111,148 +0.28(+1.61%)
Aug 28, 2017 17.30 17.67 17.21 17.34 107,039 +0.18(+1.05%)
Aug 25, 2017 17.33 17.35 16.58 17.16 193,065 -0.01(-0.06%)
Aug 24, 2017 17.42 17.78 17.07 17.17 167,007 -0.14(-0.81%)
Aug 23, 2017 17.08 17.69 16.95 17.31 153,904 +0.05(+0.29%)
Aug 22, 2017 16.84 17.37 16.72 17.26 100,775 +0.53(+3.17%)
Aug 21, 2017 17.22 17.43 16.62 16.73 126,226 -0.33(-1.93%)
Aug 18, 2017 16.84 17.08 16.59 17.06 139,596 +0.10(+0.59%)
Aug 17, 2017 17.55 17.80 16.85 16.96 163,702 -0.81(-4.56%)
Aug 16, 2017 17.09 18.12 17.09 17.77 274,884 +0.86(+5.09%)
Aug 15, 2017 17.12 17.51 16.76 16.91 150,022 -0.23(-1.34%)
Aug 14, 2017 17.39 17.48 17.01 17.14 105,968 +0.01(+0.06%)
Aug 11, 2017 17.91 17.95 17.08 17.13 159,046 -0.74(-4.14%)
Aug 10, 2017 17.95 18.11 17.62 17.87 199,877 -0.23(-1.27%)
Aug 09, 2017 18.29 18.29 17.91 18.10 86,853 +0.02(+0.11%)
Aug 08, 2017 18.10 18.93 17.60 18.08 182,298 -0.02(-0.11%)
Aug 07, 2017 18.21 18.45 17.73 18.10 164,012 +0.22(+1.23%)
Aug 04, 2017 17.91 17.34 17.88 154,967 +0.19(+1.07%)
Aug 03, 2017 17.13 18.11 16.90 17.69 279,725 +0.18(+1.03%)
Aug 02, 2017 17.19 17.57 17.02 17.51 172,933 +0.24(+1.39%)
Aug 01, 2017 17.23 17.55 16.86 17.27 160,982 +0.18(+1.05%)
Jul 31, 2017 17.23 17.51 16.89 17.09 155,675 -0.06(-0.35%)
Jul 28, 2017 17.49 17.49 16.80 17.15 174,435 -0.52(-2.94%)
Jul 27, 2017 17.85 17.88 17.26 17.67 131,501 +0.04(+0.23%)
Jul 26, 2017 18.12 18.45 17.37 17.63 168,237 -0.44(-2.43%)
Jul 25, 2017 18.02 18.63 17.91 18.07 185,039 +0.29(+1.63%)
Jul 24, 2017 17.45 17.80 17.21 17.78 237,431 +0.22(+1.25%)
Jul 21, 2017 18.23 18.23 17.38 17.56 208,805 -0.58(-3.20%)
Jul 20, 2017 18.44 17.85 18.14 120,988 -0.28(-1.52%)
Jul 19, 2017 18.47 18.64 17.62 18.42 241,408 -0.37(-1.97%)
Jul 18, 2017 19.51 19.51 18.71 18.79 169,473 -0.75(-3.84%)
Jul 17, 2017 19.10 19.93 19.06 19.54 139,252 +0.49(+2.57%)
Jul 14, 2017 19.26 18.46 19.05 212,410 +0.12(+0.63%)
Jul 13, 2017 18.40 18.97 18.18 18.93 180,166 +0.61(+3.33%)
Jul 12, 2017 19.10 19.38 18.21 18.32 223,041 -0.51(-2.71%)
Jul 11, 2017 18.66 18.90 18.24 18.83 197,887 +0.43(+2.34%)
Jul 10, 2017 18.55 18.89 18.28 18.40 167,669 -0.22(-1.18%)
Jul 07, 2017 18.56 18.65 17.55 18.62 334,780 -0.16(-0.85%)
Jul 06, 2017 18.98 19.59 18.67 18.78 123,581 -0.22(-1.16%)
Jul 05, 2017 19.28 19.84 18.58 19.00 248,587 -0.47(-2.41%)
Jul 03, 2017 19.99 18.71 19.47 62,863 -0.01(-0.05%)
Jun 30, 2017 19.77 19.97 18.76 19.48 181,862 -0.24(-1.22%)
Jun 29, 2017 19.31 20.21 19.12 19.72 288,649 +0.43(+2.23%)
Jun 28, 2017 18.39 19.70 18.19 19.29 153,656 +1.14(+6.28%)
Jun 27, 2017 18.27 19.32 18.10 18.15 355,096 +0.00(+0.00%)
Jun 26, 2017 18.67 19.08 17.86 18.15 212,270 -0.50(-2.68%)
Jun 23, 2017 18.69 18.65 272,445 +0.83(+4.66%)
Jun 22, 2017 17.50 17.92 17.32 17.82 150,245 +0.38(+2.18%)
Jun 21, 2017 17.57 18.05 17.03 17.44 122,512 -0.05(-0.29%)
Jun 20, 2017 17.20 17.54 16.64 17.49 177,848 +0.19(+1.10%)
Jun 19, 2017 16.95 18.05 16.81 17.30 249,456 +0.51(+3.04%)
Jun 16, 2017 17.00 17.23 16.43 16.79 299,369 -0.39(-2.27%)
Jun 15, 2017 17.13 17.48 16.58 17.18 349,135 -0.32(-1.83%)
Jun 14, 2017 18.88 18.90 17.11 17.50 286,470 -1.40(-7.41%)
Jun 13, 2017 18.98 19.34 18.70 18.90 221,046 +0.00(+0.00%)
Jun 12, 2017 18.60 19.48 18.46 18.90 211,533 +0.27(+1.45%)
Jun 09, 2017 18.60 19.37 18.25 18.63 233,614 +0.08(+0.43%)
Jun 08, 2017 17.13 18.95 16.86 18.55 276,259 +1.35(+7.85%)
Jun 07, 2017 17.78 18.05 16.97 17.20 288,885 -0.54(-3.04%)
Jun 06, 2017 17.47 17.90 17.01 17.74 163,519 +0.16(+0.91%)
Jun 05, 2017 17.10 18.08 17.01 17.58 267,597 +0.45(+2.63%)
Jun 02, 2017 17.30 17.68 16.64 17.13 237,406 -0.14(-0.81%)
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.