FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.50 19.72 18.85 18.88 217,342 -0.61(-3.13%)
Oct 30, 2017 19.54 19.99 19.16 19.49 82,233 -0.08(-0.41%)
Oct 27, 2017 19.24 19.74 19.07 19.57 66,431 +0.26(+1.35%)
Oct 26, 2017 19.67 19.82 19.24 19.31 48,538 -0.27(-1.38%)
Oct 25, 2017 20.00 20.00 18.99 19.58 74,714 -0.44(-2.20%)
Oct 24, 2017 19.49 20.68 19.44 20.02 140,285 +0.53(+2.72%)
Oct 23, 2017 19.76 19.76 19.32 19.49 55,995 -0.27(-1.37%)
Oct 20, 2017 20.00 20.30 19.69 19.76 64,528 -0.01(-0.05%)
Oct 19, 2017 19.80 19.90 19.18 19.77 94,823 -0.16(-0.80%)
Oct 18, 2017 20.16 20.47 19.66 19.93 74,097 -0.21(-1.04%)
Oct 17, 2017 20.60 21.00 20.07 20.14 129,360 -0.45(-2.19%)
Oct 16, 2017 21.03 21.14 20.40 20.59 80,570 -0.36(-1.72%)
Oct 13, 2017 20.91 21.24 20.59 20.95 85,901 +0.39(+1.90%)
Oct 12, 2017 20.78 21.22 20.53 20.56 126,103 -0.24(-1.15%)
Oct 11, 2017 20.63 21.30 20.58 20.80 114,904 +0.20(+0.97%)
Oct 10, 2017 20.80 21.29 20.06 20.60 86,296 -0.14(-0.68%)
Oct 09, 2017 21.07 21.14 20.25 20.74 103,785 -0.29(-1.38%)
Oct 06, 2017 21.25 21.30 20.64 21.03 65,010 -0.39(-1.82%)
Oct 05, 2017 21.55 21.83 21.21 21.42 92,580 -0.02(-0.09%)
Oct 04, 2017 21.78 22.19 21.39 21.44 67,542 -0.34(-1.58%)
Oct 03, 2017 22.67 22.67 21.38 21.79 145,571 -0.67(-2.96%)
Oct 02, 2017 21.99 22.55 21.92 22.45 113,356 +0.45(+2.05%)
Sep 29, 2017 21.92 22.44 21.54 22.00 131,105 +0.22(+1.01%)
Sep 28, 2017 20.42 21.89 20.21 21.78 164,184 +1.48(+7.29%)
Sep 27, 2017 19.78 20.53 19.46 20.30 80,899 +0.67(+3.41%)
Sep 26, 2017 19.80 19.83 19.56 19.63 55,732 -0.16(-0.81%)
Sep 25, 2017 19.66 20.43 19.61 19.79 107,378 +0.14(+0.71%)
Sep 22, 2017 19.35 19.84 19.18 19.65 92,393 +0.20(+1.03%)
Sep 21, 2017 20.60 20.97 19.33 19.45 192,548 -1.30(-6.27%)
Sep 20, 2017 20.29 21.20 19.98 20.75 170,138 +0.46(+2.27%)
Sep 19, 2017 19.59 20.75 19.27 20.29 123,290 +0.59(+2.99%)
Sep 18, 2017 18.89 19.93 18.82 19.70 169,422 +0.68(+3.58%)
Sep 15, 2017 18.35 19.10 18.35 19.02 233,811 +0.63(+3.43%)
Sep 14, 2017 18.54 18.62 18.29 18.39 78,145 -0.24(-1.29%)
Sep 13, 2017 18.36 18.80 18.30 18.63 71,955 +0.14(+0.76%)
Sep 12, 2017 18.14 18.77 17.95 18.49 85,917 +0.24(+1.32%)
Sep 11, 2017 18.40 18.53 17.98 18.25 98,900 -0.04(-0.22%)
Sep 08, 2017 19.29 19.29 18.07 18.29 210,150 -1.00(-5.18%)
Sep 07, 2017 18.08 19.29 17.89 19.29 203,326 +1.26(+6.99%)
Sep 06, 2017 17.87 18.38 17.87 18.03 70,730 +0.24(+1.35%)
Sep 05, 2017 18.28 18.55 17.57 17.79 97,380 -0.47(-2.57%)
Sep 01, 2017 18.31 18.44 18.03 18.26 153,693 +0.01(+0.05%)
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%)
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.