FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.62 USD  +0.06 (+0.41%)
Streaming Delayed Price  /  Updated: 12:54 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.43 14.62 14.19 14.40 54,727 -0.01(-0.07%)
Sep 27, 2019 14.01 14.50 14.01 14.41 58,800 +0.38(+2.71%)
Sep 26, 2019 14.00 14.20 13.52 14.03 79,398 +0.04(+0.29%)
Sep 25, 2019 13.97 14.21 13.73 13.99 62,590 +0.15(+1.08%)
Sep 24, 2019 14.29 14.42 13.80 13.84 117,599 -0.36(-2.54%)
Sep 23, 2019 14.51 14.73 13.80 14.20 99,596 -0.51(-3.47%)
Sep 20, 2019 14.90 15.04 14.69 14.71 274,900 -0.19(-1.28%)
Sep 19, 2019 15.12 15.68 14.85 14.90 81,643 -0.43(-2.80%)
Sep 18, 2019 15.80 15.97 15.21 15.33 96,523 -0.50(-3.16%)
Sep 17, 2019 15.85 16.24 15.63 15.83 55,968 -0.17(-1.06%)
Sep 16, 2019 15.95 16.24 15.67 16.00 61,822 +0.04(+0.25%)
Sep 13, 2019 15.74 16.28 15.20 15.96 67,200 +0.46(+2.97%)
Sep 12, 2019 15.08 15.58 14.37 15.50 105,415 +0.48(+3.20%)
Sep 11, 2019 14.51 15.27 14.42 15.02 113,846 +0.39(+2.67%)
Sep 10, 2019 12.33 14.65 12.23 14.63 145,171 +2.11(+16.85%)
Sep 09, 2019 11.27 12.56 11.27 12.52 73,944 +1.32(+11.79%)
Sep 06, 2019 11.00 11.32 10.97 11.20 49,400 +0.14(+1.27%)
Sep 05, 2019 11.03 11.49 11.00 11.06 94,883 +0.21(+1.94%)
Sep 04, 2019 10.86 11.05 10.72 10.85 47,028 +0.24(+2.26%)
Sep 03, 2019 10.56 10.78 10.46 10.61 45,486 -0.14(-1.30%)
Aug 30, 2019 10.83 11.07 10.61 10.75 40,700 +0.00(+0.00%)
Aug 29, 2019 10.48 10.77 10.48 10.75 31,641 +0.44(+4.27%)
Aug 28, 2019 9.990 10.45 9.990 10.31 42,807 +0.28(+2.79%)
Aug 27, 2019 10.53 10.53 10.00 10.03 48,496 -0.46(-4.39%)
Aug 26, 2019 10.48 10.49 10.19 10.49 45,294 +0.15(+1.45%)
Aug 23, 2019 11.12 11.19 10.29 10.34 69,500 -0.86(-7.68%)
Aug 22, 2019 11.34 11.38 11.13 11.20 30,533 +0.00(+0.00%)
Aug 21, 2019 11.17 11.40 11.00 11.20 42,523 +0.03(+0.27%)
Aug 20, 2019 11.02 11.22 10.93 11.17 46,481 +0.14(+1.27%)
Aug 19, 2019 11.12 11.39 11.00 11.03 53,185 +0.24(+2.22%)
Aug 16, 2019 10.56 10.97 10.52 10.79 43,900 +0.31(+2.96%)
Aug 15, 2019 10.52 10.59 10.37 10.48 93,378 -0.06(-0.57%)
Aug 14, 2019 10.31 10.71 10.02 10.54 89,918 -0.05(-0.47%)
Aug 13, 2019 10.55 10.99 10.43 10.59 61,504 +0.04(+0.38%)
Aug 12, 2019 11.21 11.21 10.49 10.55 86,312 -0.63(-5.64%)
Aug 09, 2019 11.94 11.94 11.09 11.18 56,900 -0.70(-5.89%)
Aug 08, 2019 11.98 12.21 11.77 11.88 98,138 +0.01(+0.08%)
Aug 07, 2019 11.70 11.91 11.67 11.87 31,754 -0.03(-0.25%)
Aug 06, 2019 12.02 12.18 11.83 11.90 100,843 -0.02(-0.17%)
Aug 05, 2019 11.74 12.11 11.71 11.92 111,524 -0.13(-1.08%)
Aug 02, 2019 11.90 12.22 11.78 12.05 49,000 +0.00(+0.00%)
Aug 01, 2019 12.88 12.88 11.60 12.05 108,990 -0.53(-4.21%)
Jul 31, 2019 12.27 12.84 12.24 12.58 101,427 +0.31(+2.53%)
Jul 30, 2019 11.92 12.42 11.90 12.27 54,503 +0.16(+1.32%)
Jul 29, 2019 12.24 12.41 11.96 12.11 42,413 -0.03(-0.25%)
Jul 26, 2019 12.05 12.33 12.04 12.14 36,300 +0.10(+0.83%)
Jul 25, 2019 12.28 12.28 11.90 12.04 57,235 -0.27(-2.19%)
Jul 24, 2019 11.96 12.45 11.93 12.31 48,741 +0.30(+2.50%)
Jul 23, 2019 12.10 12.19 11.95 12.01 26,480 -0.02(-0.17%)
Jul 22, 2019 12.28 12.28 11.95 12.03 46,908 -0.26(-2.12%)
Jul 19, 2019 12.11 12.43 12.10 12.29 55,800 +0.18(+1.49%)
Jul 18, 2019 11.96 12.27 11.95 12.11 38,327 +0.15(+1.25%)
Jul 17, 2019 12.28 12.29 11.88 11.96 71,478 -0.43(-3.47%)
Jul 16, 2019 12.42 12.95 12.14 12.39 54,192 -0.03(-0.24%)
Jul 15, 2019 12.32 12.54 11.97 12.42 50,552 +0.16(+1.31%)
Jul 12, 2019 11.58 12.46 11.55 12.26 62,600 +0.68(+5.87%)
Jul 11, 2019 12.15 12.50 11.50 11.58 136,696 -0.57(-4.69%)
Jul 10, 2019 12.41 12.61 12.08 12.15 58,406 -0.25(-2.02%)
Jul 09, 2019 12.65 12.73 12.11 12.40 84,628 -0.36(-2.82%)
Jul 08, 2019 13.23 13.29 12.73 12.76 41,460 -0.53(-3.99%)
Jul 05, 2019 13.17 13.43 13.02 13.29 30,300 -0.10(-0.75%)
Jul 03, 2019 13.37 13.46 13.12 13.39 34,700 +0.06(+0.45%)
Jul 02, 2019 13.49 13.49 13.24 13.33 38,166 -0.19(-1.41%)
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.