FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
10.34 USD  -0.86 (-7.68%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.25 18.57 17.66 17.88 466,645 -0.09(-0.50%)
Mar 30, 2005 18.44 19.00 17.68 17.97 754,122 -0.65(-3.49%)
Mar 29, 2005 19.26 19.66 18.52 18.62 620,693 -0.84(-4.31%)
Mar 28, 2005 19.55 19.70 18.50 19.46 544,618 -0.15(-0.77%)
Mar 24, 2005 19.71 20.29 19.50 19.61 261,965 -0.09(-0.46%)
Mar 23, 2005 20.80 21.11 19.67 19.70 385,425 -1.25(-5.97%)
Mar 22, 2005 21.30 21.80 20.83 20.95 387,205 -0.16(-0.76%)
Mar 21, 2005 21.82 22.16 20.65 21.11 450,480 -0.70(-3.21%)
Mar 18, 2005 22.44 22.58 21.51 21.81 259,851 -0.23(-1.04%)
Mar 17, 2005 22.16 22.50 21.70 22.04 414,490 -0.14(-0.63%)
Mar 16, 2005 22.20 22.31 20.56 22.18 992,796 +0.89(+4.18%)
Mar 15, 2005 20.76 21.72 20.66 21.29 593,637 +0.44(+2.11%)
Mar 14, 2005 21.86 22.35 20.35 20.85 763,534 -1.10(-5.01%)
Mar 11, 2005 22.17 22.97 21.61 21.95 588,316 +0.42(+1.95%)
Mar 10, 2005 22.28 22.56 21.27 21.53 649,167 -0.80(-3.58%)
Mar 09, 2005 23.64 23.80 22.25 22.33 490,009 -1.22(-5.18%)
Mar 08, 2005 24.93 24.97 23.52 23.55 421,692 -1.25(-5.04%)
Mar 07, 2005 25.50 25.54 24.50 24.80 620,655 +0.27(+1.10%)
Mar 04, 2005 24.21 24.96 24.15 24.53 576,484 +0.37(+1.54%)
Mar 03, 2005 24.20 25.00 24.01 24.16 269,297 -0.02(-0.08%)
Mar 02, 2005 24.93 24.93 23.65 24.18 408,876 -0.50(-2.03%)
Mar 01, 2005 25.32 25.81 24.52 24.68 392,596 -0.76(-2.99%)
Feb 28, 2005 26.40 26.58 25.20 25.44 511,866 -1.01(-3.82%)
Feb 25, 2005 25.85 27.30 25.85 26.45 542,596 +0.60(+2.32%)
Feb 24, 2005 25.22 25.99 24.30 25.85 542,977 +0.92(+3.69%)
Feb 23, 2005 23.29 25.11 23.27 24.93 450,412 +1.66(+7.13%)
Feb 22, 2005 25.65 25.92 23.02 23.27 758,282 -2.28(-8.92%)
Feb 18, 2005 25.70 25.70 24.98 25.55 612,090 +0.83(+3.36%)
Feb 17, 2005 25.00 25.29 24.06 24.72 624,843 +0.55(+2.28%)
Feb 16, 2005 22.90 24.95 22.63 24.17 618,345 +1.37(+6.01%)
Feb 15, 2005 22.90 22.90 22.34 22.80 122,586 +0.16(+0.71%)
Feb 14, 2005 22.40 23.00 22.40 22.64 185,308 +0.24(+1.07%)
Feb 11, 2005 22.11 22.60 22.00 22.40 166,193 +0.29(+1.31%)
Feb 10, 2005 22.38 22.65 22.06 22.11 217,690 -0.39(-1.73%)
Feb 09, 2005 22.90 23.00 22.25 22.50 150,729 -0.21(-0.92%)
Feb 08, 2005 22.94 23.20 22.43 22.71 317,598 -0.22(-0.96%)
Feb 07, 2005 22.59 24.13 22.59 22.93 327,549 +0.17(+0.75%)
Feb 04, 2005 23.28 23.33 22.26 22.76 307,478 -0.11(-0.48%)
Feb 03, 2005 23.01 23.60 22.72 22.87 324,789 -0.44(-1.89%)
Feb 02, 2005 23.99 24.13 23.23 23.31 157,153 -0.48(-2.02%)
Feb 01, 2005 23.91 24.13 23.30 23.79 196,453 +0.28(+1.19%)
Jan 31, 2005 22.82 23.88 22.68 23.51 507,810 +0.30(+1.29%)
Jan 28, 2005 23.35 23.90 22.80 23.21 144,072 -0.07(-0.30%)
Jan 27, 2005 22.70 23.43 22.46 23.28 182,283 +0.18(+0.77%)
Jan 26, 2005 23.38 23.47 21.72 23.10 407,981 -0.01(-0.04%)
Jan 25, 2005 24.14 25.21 23.02 23.11 307,881 -0.39(-1.66%)
Jan 24, 2005 23.92 24.49 23.32 23.50 243,684 -0.43(-1.80%)
Jan 21, 2005 24.00 24.99 23.83 23.93 156,527 -0.05(-0.21%)
Jan 20, 2005 24.65 25.00 23.69 23.98 220,106 -0.73(-2.95%)
Jan 19, 2005 24.68 25.29 24.50 24.71 176,887 -0.23(-0.92%)
Jan 18, 2005 24.80 25.75 24.40 24.94 278,839 -0.22(-0.87%)
Jan 14, 2005 24.51 25.44 24.07 25.16 364,371 +1.00(+4.14%)
Jan 13, 2005 23.93 24.49 23.45 24.16 311,908 +0.60(+2.55%)
Jan 12, 2005 23.29 23.92 21.84 23.56 584,793 +0.22(+0.94%)
Jan 11, 2005 25.50 25.50 23.10 23.34 542,411 -2.03(-8.00%)
Jan 10, 2005 25.45 25.98 25.04 25.37 303,627 +0.41(+1.64%)
Jan 07, 2005 25.59 25.90 24.38 24.96 248,817 -0.10(-0.40%)
Jan 06, 2005 25.50 25.72 24.70 25.06 310,889 -0.02(-0.08%)
Jan 05, 2005 25.31 25.69 24.48 25.08 357,183 -0.29(-1.14%)
Jan 04, 2005 24.62 26.10 24.26 25.37 552,021 +0.15(+0.59%)
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.