FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  -0.02 (-0.11%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.91 10.97 10.62 10.72 81,269 -0.11(-1.02%)
Feb 26, 2016 10.48 10.97 10.42 10.83 50,178 +0.51(+4.94%)
Feb 25, 2016 9.790 10.48 9.510 10.32 86,548 -0.38(-3.55%)
Feb 24, 2016 10.74 11.05 10.14 10.70 83,944 -0.04(-0.37%)
Feb 23, 2016 10.87 11.48 10.48 10.74 177,589 -0.14(-1.29%)
Feb 22, 2016 11.25 11.84 10.87 10.88 76,295 -0.19(-1.72%)
Feb 19, 2016 10.83 11.30 10.76 11.07 44,741 +0.15(+1.37%)
Feb 18, 2016 11.17 11.46 10.64 10.92 39,184 -0.22(-1.97%)
Feb 17, 2016 11.15 11.64 11.13 11.14 37,002 +0.13(+1.18%)
Feb 16, 2016 10.83 11.14 10.63 11.01 26,818 +0.22(+2.04%)
Feb 12, 2016 10.23 10.79 10.79 10.79 52,100 +0.75(+7.47%)
Feb 11, 2016 9.420 10.37 9.420 10.04 38,960 +0.45(+4.69%)
Feb 10, 2016 9.890 10.21 9.570 9.590 28,389 -0.26(-2.64%)
Feb 09, 2016 10.00 10.18 9.510 9.850 26,850 -0.29(-2.86%)
Feb 08, 2016 10.36 10.39 9.800 10.14 29,634 -0.29(-2.78%)
Feb 05, 2016 10.72 10.92 10.70 10.43 48,920 -0.27(-2.52%)
Feb 04, 2016 9.690 11.10 9.690 10.70 43,848 +1.07(+11.11%)
Feb 03, 2016 9.220 9.840 9.130 9.630 89,583 +0.56(+6.17%)
Feb 02, 2016 9.060 9.290 8.427 9.070 45,263 -0.17(-1.84%)
Feb 01, 2016 9.190 9.370 8.720 9.240 39,765 -0.10(-1.07%)
Jan 29, 2016 8.400 9.460 8.400 9.340 75,533 +0.90(+10.66%)
Jan 28, 2016 8.420 8.480 8.230 8.440 44,063 +0.16(+1.93%)
Jan 27, 2016 8.520 8.700 8.190 8.280 51,284 -0.28(-3.27%)
Jan 26, 2016 8.410 8.590 8.070 8.560 118,223 +0.27(+3.26%)
Jan 25, 2016 8.580 8.670 8.260 8.290 52,601 -0.24(-2.81%)
Jan 22, 2016 8.630 8.730 8.420 8.530 46,698 +0.14(+1.67%)
Jan 21, 2016 8.770 8.950 8.350 8.390 80,216 -0.34(-3.89%)
Jan 20, 2016 8.490 8.820 7.980 8.730 87,712 +0.06(+0.69%)
Jan 19, 2016 9.280 9.280 8.400 8.670 90,283 -0.60(-6.47%)
Jan 15, 2016 9.010 9.270 9.270 9.270 123,100 +0.06(+0.65%)
Jan 14, 2016 9.410 9.590 9.067 9.210 61,368 -0.23(-2.44%)
Jan 13, 2016 9.760 10.04 9.340 9.440 75,101 -0.17(-1.77%)
Jan 12, 2016 9.840 9.900 9.090 9.610 116,582 -0.07(-0.72%)
Jan 11, 2016 10.65 10.65 9.590 9.680 93,368 -0.95(-8.94%)
Jan 08, 2016 11.00 11.24 10.56 10.63 55,700 -0.36(-3.28%)
Jan 07, 2016 11.38 11.60 10.87 10.99 60,454 -0.67(-5.75%)
Jan 06, 2016 11.35 11.97 11.35 11.66 56,563 +0.00(+0.00%)
Jan 05, 2016 11.63 11.73 11.41 11.66 44,398 -0.07(-0.60%)
Jan 04, 2016 11.21 11.83 10.72 11.73 74,561 +0.15(+1.30%)
Dec 31, 2015 11.45 11.58 11.58 11.58 72,300 +0.17(+1.49%)
Dec 30, 2015 11.24 11.56 11.14 11.41 36,707 +0.14(+1.24%)
Dec 29, 2015 10.82 11.32 10.72 11.27 42,088 +0.55(+5.13%)
Dec 28, 2015 11.10 11.21 10.62 10.72 50,011 -0.53(-4.71%)
Dec 24, 2015 11.44 11.25 11.25 11.25 34,500 -0.19(-1.66%)
Dec 23, 2015 11.33 11.77 11.16 11.44 106,432 +0.19(+1.69%)
Dec 22, 2015 10.48 11.26 10.38 11.25 53,612 +0.82(+7.86%)
Dec 21, 2015 9.510 10.44 9.380 10.43 112,589 +0.88(+9.21%)
Dec 18, 2015 9.640 9.890 9.390 9.550 271,102 -0.10(-1.04%)
Dec 17, 2015 9.480 9.690 9.260 9.650 75,761 +0.10(+1.05%)
Dec 16, 2015 9.040 9.580 8.980 9.550 165,417 +0.31(+3.35%)
Dec 15, 2015 10.17 10.32 9.080 9.240 81,818 -0.83(-8.24%)
Dec 14, 2015 10.09 10.50 9.990 10.07 78,251 -0.07(-0.69%)
Dec 11, 2015 10.26 10.40 10.01 10.14 64,753 -0.36(-3.43%)
Dec 10, 2015 10.27 10.67 10.17 10.50 111,227 +0.22(+2.14%)
Dec 09, 2015 10.12 10.74 10.04 10.28 67,593 +0.16(+1.58%)
Dec 08, 2015 10.58 10.58 9.990 10.12 63,305 -0.58(-5.42%)
Dec 07, 2015 11.34 11.40 10.61 10.70 49,715 -0.77(-6.71%)
Dec 04, 2015 11.20 11.49 11.04 11.47 44,573 +0.25(+2.23%)
Dec 03, 2015 11.40 11.50 10.92 11.22 59,940 -0.10(-0.88%)
Dec 02, 2015 11.29 11.49 11.01 11.32 46,178 -0.01(-0.09%)
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.