FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.47 29.09 28.47 28.70 34,885 +0.35(+1.23%)
Mar 28, 2014 28.42 29.24 28.01 28.35 29,646 -0.09(-0.32%)
Mar 27, 2014 28.11 28.81 28.11 28.44 53,015 +0.26(+0.92%)
Mar 26, 2014 29.01 29.01 28.07 28.18 40,036 -0.52(-1.81%)
Mar 25, 2014 28.76 29.19 28.54 28.70 29,023 +0.18(+0.63%)
Mar 24, 2014 28.85 29.05 28.17 28.52 50,710 -0.35(-1.21%)
Mar 21, 2014 28.23 29.03 28.23 28.87 61,919 +0.84(+3.00%)
Mar 20, 2014 28.49 28.85 27.77 28.03 40,029 -0.41(-1.44%)
Mar 19, 2014 28.56 29.00 27.77 28.44 104,698 -0.24(-0.84%)
Mar 18, 2014 28.12 28.69 27.63 28.68 77,141 +0.66(+2.36%)
Mar 17, 2014 27.71 28.17 27.40 28.02 120,078 +0.68(+2.49%)
Mar 14, 2014 27.37 27.66 26.78 27.34 44,826 -0.21(-0.76%)
Mar 13, 2014 27.85 28.25 26.96 27.55 55,936 -0.39(-1.40%)
Mar 12, 2014 27.00 27.95 27.00 27.94 27,350 +0.83(+3.06%)
Mar 11, 2014 27.75 28.12 26.76 27.11 31,222 -0.69(-2.48%)
Mar 10, 2014 27.65 27.80 27.19 27.80 22,124 -0.06(-0.22%)
Mar 07, 2014 28.37 28.37 27.49 27.86 21,361 -0.28(-1.00%)
Mar 06, 2014 27.50 28.23 27.39 28.14 14,057 +0.80(+2.93%)
Mar 05, 2014 27.95 27.95 27.28 27.34 27,776 -0.59(-2.11%)
Mar 04, 2014 27.25 28.23 27.01 27.93 42,868 +1.11(+4.14%)
Mar 03, 2014 27.11 27.30 26.55 26.82 27,371 -0.69(-2.51%)
Feb 28, 2014 26.84 27.51 26.56 27.51 29,090 +0.82(+3.07%)
Feb 27, 2014 27.00 27.31 26.46 26.69 25,596 -0.62(-2.27%)
Feb 26, 2014 27.02 27.61 26.68 27.31 19,937 +0.48(+1.79%)
Feb 25, 2014 27.99 27.99 26.59 26.83 26,755 -1.15(-4.11%)
Feb 24, 2014 27.57 28.31 27.57 27.98 17,796 +0.23(+0.83%)
Feb 21, 2014 28.53 28.60 27.50 27.75 30,668 -0.63(-2.22%)
Feb 20, 2014 27.01 28.39 27.01 28.38 22,327 +0.84(+3.05%)
Feb 19, 2014 28.31 28.70 27.37 27.54 21,568 -0.95(-3.33%)
Feb 18, 2014 28.22 28.60 27.60 28.49 16,275 +0.54(+1.93%)
Feb 14, 2014 27.90 27.95 27.95 27.95 36,300 -0.03(-0.11%)
Feb 13, 2014 27.31 28.32 27.31 27.98 21,145 +0.44(+1.60%)
Feb 12, 2014 27.36 27.80 27.24 27.54 25,488 +0.24(+0.88%)
Feb 11, 2014 26.44 27.33 26.44 27.30 21,106 +0.87(+3.29%)
Feb 10, 2014 26.73 26.73 25.84 26.43 36,554 -0.30(-1.12%)
Feb 07, 2014 26.86 26.86 26.16 26.73 27,671 -0.01(-0.04%)
Feb 06, 2014 26.67 26.97 26.37 26.74 34,342 +0.23(+0.87%)
Feb 05, 2014 26.66 27.00 26.18 26.51 24,099 -0.24(-0.90%)
Feb 04, 2014 26.44 27.43 26.18 26.75 26,048 +0.34(+1.29%)
Feb 03, 2014 27.66 27.99 26.31 26.41 43,946 -1.28(-4.62%)
Jan 31, 2014 27.73 28.36 27.59 27.69 46,282 -0.42(-1.49%)
Jan 30, 2014 28.04 28.40 27.42 28.11 30,184 +0.46(+1.66%)
Jan 29, 2014 27.99 28.11 26.60 27.65 35,744 -0.49(-1.74%)
Jan 28, 2014 27.79 28.45 27.75 28.14 48,711 +0.50(+1.81%)
Jan 27, 2014 28.72 29.00 27.60 27.64 33,487 -0.86(-3.02%)
Jan 24, 2014 29.30 29.30 28.34 28.50 34,645 -1.02(-3.46%)
Jan 23, 2014 29.83 30.10 29.01 29.52 50,795 -0.36(-1.20%)
Jan 22, 2014 30.27 30.34 29.71 29.88 29,616 -0.27(-0.90%)
Jan 21, 2014 30.73 30.73 29.89 30.15 26,816 -0.28(-0.92%)
Jan 17, 2014 30.15 30.43 30.43 30.43 37,400 +0.14(+0.46%)
Jan 16, 2014 30.12 30.93 29.54 30.29 30,742 +0.02(+0.07%)
Jan 15, 2014 29.66 30.50 29.66 30.27 58,425 +0.44(+1.48%)
Jan 14, 2014 29.18 29.86 29.18 29.83 43,668 +0.74(+2.54%)
Jan 13, 2014 29.85 30.00 28.85 29.09 41,877 -0.72(-2.42%)
Jan 10, 2014 29.43 29.94 29.18 29.81 43,558 +0.45(+1.53%)
Jan 09, 2014 29.22 29.54 28.80 29.36 58,734 +0.37(+1.28%)
Jan 08, 2014 29.36 29.57 28.51 28.99 71,998 -0.47(-1.60%)
Jan 07, 2014 29.07 29.82 29.05 29.46 36,423 +0.62(+2.15%)
Jan 06, 2014 29.25 29.38 28.59 28.84 83,193 -0.18(-0.62%)
Jan 03, 2014 28.95 29.44 28.81 29.02 75,538 +0.31(+1.08%)
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.