FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.25 USD  +0.05 (+0.49%)
Streaming Delayed Price  /  Updated: 12:10 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 13.90 13.90 13.48 13.52 47,516 -0.13(-0.95%)
Jun 28, 2019 13.45 13.90 13.42 13.65 122,300 +0.20(+1.49%)
Jun 27, 2019 13.32 13.49 12.95 13.45 68,296 +0.19(+1.43%)
Jun 26, 2019 12.76 13.40 12.76 13.26 59,870 +0.56(+4.41%)
Jun 25, 2019 12.85 13.03 12.63 12.70 145,173 -0.16(-1.24%)
Jun 24, 2019 13.44 13.44 12.68 12.86 82,332 -0.59(-4.39%)
Jun 21, 2019 12.56 13.68 12.46 13.45 146,400 +0.78(+6.16%)
Jun 20, 2019 13.26 13.26 12.62 12.67 41,889 -0.23(-1.78%)
Jun 19, 2019 12.69 13.12 12.69 12.90 55,763 +0.34(+2.71%)
Jun 18, 2019 12.52 12.74 12.35 12.56 51,470 +0.25(+2.03%)
Jun 17, 2019 12.32 12.62 12.21 12.31 60,769 -0.06(-0.49%)
Jun 14, 2019 13.08 13.08 12.35 12.37 64,700 -0.77(-5.86%)
Jun 13, 2019 12.99 13.38 12.76 13.14 52,162 +0.26(+2.02%)
Jun 12, 2019 13.19 13.20 12.84 12.88 51,120 -0.33(-2.50%)
Jun 11, 2019 13.45 13.69 13.14 13.21 159,453 +0.02(+0.15%)
Jun 10, 2019 13.19 13.81 13.05 13.19 61,743 +0.21(+1.62%)
Jun 07, 2019 13.01 13.17 12.86 12.98 77,700 -0.03(-0.23%)
Jun 06, 2019 12.86 13.12 12.75 13.01 33,590 +0.15(+1.17%)
Jun 05, 2019 13.12 13.39 12.64 12.86 82,597 -0.30(-2.28%)
Jun 04, 2019 12.73 13.17 12.57 13.16 79,182 +0.59(+4.69%)
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.