FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.96 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.33 13.54 13.08 13.46 29,253 -0.06(-0.44%)
Mar 30, 2015 13.16 13.59 13.07 13.52 65,218 +0.35(+2.66%)
Mar 27, 2015 13.42 13.42 13.05 13.17 55,641 -0.28(-2.08%)
Mar 26, 2015 14.04 14.28 13.40 13.45 45,200 -0.57(-4.07%)
Mar 25, 2015 14.56 14.76 13.98 14.02 45,568 -0.41(-2.84%)
Mar 24, 2015 14.72 14.72 14.20 14.43 52,329 -0.24(-1.64%)
Mar 23, 2015 13.61 14.70 13.60 14.67 58,993 +1.14(+8.43%)
Mar 20, 2015 13.57 13.65 13.34 13.53 109,011 +0.06(+0.45%)
Mar 19, 2015 14.02 14.06 13.26 13.47 56,663 -0.71(-5.01%)
Mar 18, 2015 13.83 14.30 13.60 14.18 102,371 +0.30(+2.16%)
Mar 17, 2015 13.29 13.90 13.06 13.88 70,953 +0.54(+4.05%)
Mar 16, 2015 14.25 14.25 12.86 13.34 88,081 -0.76(-5.39%)
Mar 13, 2015 14.51 14.51 13.91 14.10 48,007 -0.40(-2.76%)
Mar 12, 2015 14.38 14.68 14.24 14.50 30,153 +0.29(+2.04%)
Mar 11, 2015 14.09 14.29 13.95 14.21 55,412 +0.20(+1.43%)
Mar 10, 2015 14.08 14.21 13.72 14.01 56,638 -0.24(-1.68%)
Mar 09, 2015 14.14 14.47 14.12 14.25 53,336 +0.11(+0.78%)
Mar 06, 2015 14.22 14.31 13.86 14.14 77,233 -0.12(-0.84%)
Mar 05, 2015 14.45 14.45 13.98 14.26 44,366 -0.22(-1.52%)
Mar 04, 2015 14.50 14.64 14.20 14.48 54,577 -0.10(-0.69%)
Mar 03, 2015 14.70 14.76 14.50 14.58 40,345 -0.15(-1.02%)
Mar 02, 2015 15.13 15.46 14.66 14.73 64,968 -0.36(-2.39%)
Feb 27, 2015 14.53 15.22 13.69 15.09 95,891 +0.44(+3.00%)
Feb 26, 2015 13.83 14.82 13.80 14.65 96,018 +0.70(+5.02%)
Feb 25, 2015 15.05 15.17 13.90 13.95 44,156 -1.17(-7.74%)
Feb 24, 2015 15.29 15.48 14.90 15.12 44,438 -0.61(-3.88%)
Feb 23, 2015 16.32 16.41 15.52 15.73 34,538 -0.62(-3.79%)
Feb 20, 2015 16.60 16.60 16.30 16.35 24,982 -0.18(-1.09%)
Feb 19, 2015 16.40 16.77 16.30 16.53 30,671 -0.04(-0.24%)
Feb 18, 2015 16.48 16.73 16.29 16.57 26,804 +0.12(+0.73%)
Feb 17, 2015 16.25 16.60 16.10 16.45 20,477 +0.16(+0.98%)
Feb 13, 2015 15.62 16.29 16.29 16.29 63,500 +0.78(+5.03%)
Feb 12, 2015 15.66 15.80 15.45 15.51 30,469 +0.06(+0.39%)
Feb 11, 2015 15.86 15.86 15.27 15.45 21,267 -0.51(-3.20%)
Feb 10, 2015 15.74 15.99 15.14 15.96 48,280 +0.42(+2.70%)
Feb 09, 2015 15.29 15.88 15.29 15.54 28,784 +0.23(+1.50%)
Feb 06, 2015 15.03 15.53 14.91 15.31 36,488 +0.31(+2.07%)
Feb 05, 2015 14.42 15.14 14.42 15.00 22,102 +0.76(+5.34%)
Feb 04, 2015 14.84 15.05 14.21 14.24 31,770 -0.73(-4.88%)
Feb 03, 2015 13.81 15.00 13.81 14.97 45,068 +1.30(+9.51%)
Feb 02, 2015 13.71 14.34 13.52 13.67 49,164 -0.04(-0.29%)
Jan 30, 2015 13.90 14.24 13.61 13.71 56,273 -0.19(-1.37%)
Jan 29, 2015 14.01 14.03 13.35 13.90 38,555 +0.12(+0.87%)
Jan 28, 2015 14.06 14.15 13.51 13.78 63,141 -0.25(-1.78%)
Jan 27, 2015 14.35 14.66 13.98 14.03 43,333 -0.54(-3.71%)
Jan 26, 2015 13.92 14.65 13.80 14.57 30,908 +0.59(+4.22%)
Jan 23, 2015 14.80 14.80 13.28 13.98 74,110 -0.88(-5.92%)
Jan 22, 2015 14.30 14.95 14.00 14.86 49,011 +0.74(+5.24%)
Jan 21, 2015 14.29 14.39 14.10 14.12 47,982 -0.17(-1.19%)
Jan 20, 2015 14.64 14.84 14.17 14.29 41,080 -0.10(-0.69%)
Jan 16, 2015 14.06 14.52 14.06 14.39 36,297 +0.29(+2.06%)
Jan 15, 2015 14.56 14.56 13.89 14.10 54,854 -0.36(-2.49%)
Jan 14, 2015 14.33 14.60 14.13 14.46 39,765 -0.15(-1.03%)
Jan 13, 2015 15.19 15.51 14.40 14.61 43,000 -0.53(-3.50%)
Jan 12, 2015 15.30 15.30 14.64 15.14 34,552 -0.24(-1.56%)
Jan 09, 2015 15.91 15.91 15.24 15.38 43,682 -0.64(-4.00%)
Jan 08, 2015 14.91 16.08 14.76 16.02 96,263 +1.18(+7.95%)
Jan 07, 2015 16.00 16.00 14.36 14.84 163,243 -1.07(-6.73%)
Jan 06, 2015 16.60 16.76 15.83 15.91 46,169 -0.69(-4.16%)
Jan 05, 2015 18.25 18.25 16.45 16.60 58,516 -1.68(-9.19%)
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.