FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.52 20.75 20.02 20.12 89,057 +0.12(+0.60%)
Oct 30, 2014 20.56 20.72 19.72 20.00 36,927 -0.16(-0.79%)
Oct 29, 2014 21.00 21.39 20.04 20.16 38,988 -0.87(-4.14%)
Oct 28, 2014 19.56 21.09 19.56 21.03 44,476 +1.42(+7.24%)
Oct 27, 2014 20.00 20.13 19.30 19.61 22,590 -0.52(-2.58%)
Oct 24, 2014 20.01 20.54 19.50 20.13 71,889 +0.25(+1.26%)
Oct 23, 2014 19.42 20.15 19.33 19.88 52,686 +0.75(+3.92%)
Oct 22, 2014 19.83 20.04 19.06 19.13 30,008 -0.54(-2.75%)
Oct 21, 2014 19.25 19.94 19.25 19.67 29,697 +0.60(+3.15%)
Oct 20, 2014 18.87 19.12 18.80 19.07 60,880 +0.37(+1.98%)
Oct 17, 2014 19.37 19.54 18.41 18.70 67,474 -0.39(-2.04%)
Oct 16, 2014 18.40 19.32 18.36 19.09 51,961 +0.50(+2.69%)
Oct 15, 2014 18.06 18.90 17.84 18.59 58,596 +0.33(+1.81%)
Oct 14, 2014 17.83 18.76 17.75 18.26 42,855 +0.51(+2.87%)
Oct 13, 2014 17.13 17.89 17.13 17.75 49,209 +0.53(+3.08%)
Oct 10, 2014 17.61 17.95 17.18 17.22 54,240 -0.54(-3.01%)
Oct 09, 2014 19.20 19.20 17.73 17.75 53,762 -1.45(-7.53%)
Oct 08, 2014 19.67 19.67 18.32 19.20 52,417 -0.61(-3.08%)
Oct 07, 2014 19.64 20.39 19.55 19.81 36,817 +0.16(+0.81%)
Oct 06, 2014 20.02 20.18 19.58 19.65 30,592 -0.26(-1.31%)
Oct 03, 2014 20.12 20.14 19.76 19.91 29,562 +0.02(+0.10%)
Oct 02, 2014 19.94 20.41 19.74 19.89 36,209 +0.01(+0.05%)
Oct 01, 2014 20.57 20.57 19.32 19.88 67,549 -0.69(-3.35%)
Sep 30, 2014 21.61 21.65 20.57 20.57 45,405 -1.03(-4.77%)
Sep 29, 2014 21.44 22.01 21.28 21.60 68,162 -0.01(-0.05%)
Sep 26, 2014 21.51 21.74 21.29 21.61 33,240 +0.12(+0.56%)
Sep 25, 2014 21.92 21.92 21.41 21.49 45,185 -0.46(-2.10%)
Sep 24, 2014 22.03 22.16 21.77 21.95 31,820 -0.08(-0.36%)
Sep 23, 2014 22.18 22.54 21.86 22.03 49,494 -0.19(-0.86%)
Sep 22, 2014 22.14 22.47 21.95 22.22 33,181 -0.14(-0.63%)
Sep 19, 2014 22.90 22.98 21.85 22.36 98,073 -0.45(-1.97%)
Sep 18, 2014 22.85 23.25 22.62 22.81 38,605 -0.02(-0.09%)
Sep 17, 2014 22.80 23.44 22.80 22.83 41,512 +0.02(+0.09%)
Sep 16, 2014 22.90 23.06 22.75 22.81 22,594 -0.10(-0.44%)
Sep 15, 2014 23.10 23.15 22.76 22.91 16,478 -0.08(-0.35%)
Sep 12, 2014 23.12 23.28 22.94 22.99 17,848 -0.15(-0.65%)
Sep 11, 2014 22.92 23.27 22.91 23.14 27,732 +0.17(+0.74%)
Sep 10, 2014 23.06 23.20 22.87 22.97 33,444 -0.11(-0.48%)
Sep 09, 2014 23.18 23.34 23.06 23.08 83,697 -0.24(-1.03%)
Sep 08, 2014 23.52 23.56 23.16 23.32 24,985 -0.11(-0.47%)
Sep 05, 2014 23.45 23.71 23.34 23.43 23,089 -0.14(-0.59%)
Sep 04, 2014 23.55 23.86 23.45 23.57 23,792 +0.13(+0.55%)
Sep 03, 2014 23.82 24.00 23.25 23.44 53,286 -0.19(-0.80%)
Sep 02, 2014 24.23 24.23 23.52 23.63 25,009 -0.41(-1.71%)
Aug 29, 2014 23.38 24.04 24.04 24.04 32,700 +0.84(+3.62%)
Aug 28, 2014 23.42 23.46 23.10 23.20 45,731 -0.16(-0.68%)
Aug 27, 2014 23.54 23.54 23.21 23.36 55,872 -0.10(-0.43%)
Aug 26, 2014 23.26 23.89 23.26 23.46 20,282 +0.23(+0.99%)
Aug 25, 2014 23.51 24.02 23.08 23.23 24,216 -0.20(-0.85%)
Aug 22, 2014 23.48 23.80 23.30 23.43 24,416 -0.11(-0.47%)
Aug 21, 2014 23.03 23.70 22.80 23.54 32,591 +0.52(+2.26%)
Aug 20, 2014 23.05 23.10 22.95 23.02 30,327 -0.23(-0.99%)
Aug 19, 2014 23.41 23.41 22.98 23.25 36,641 -0.21(-0.90%)
Aug 18, 2014 23.52 23.80 23.11 23.46 32,871 +0.28(+1.21%)
Aug 15, 2014 23.61 23.92 23.00 23.18 29,328 -0.11(-0.47%)
Aug 14, 2014 23.14 23.32 23.04 23.29 32,393 +0.15(+0.65%)
Aug 13, 2014 23.15 23.45 22.95 23.14 31,399 +0.05(+0.22%)
Aug 12, 2014 23.15 23.23 22.84 23.09 33,471 -0.12(-0.52%)
Aug 11, 2014 23.11 23.35 22.89 23.21 38,580 +0.20(+0.87%)
Aug 08, 2014 22.93 23.41 22.70 23.01 33,095 +0.01(+0.04%)
Aug 07, 2014 24.10 24.42 22.70 23.00 48,226 -1.30(-5.35%)
Aug 06, 2014 23.13 24.87 23.13 24.30 31,792 +0.77(+3.27%)
Aug 05, 2014 22.93 23.63 22.93 23.53 26,189 +0.53(+2.30%)
Aug 04, 2014 22.54 23.16 22.23 23.00 42,040 +0.78(+3.51%)
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.