FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2005 14.73 15.00 14.50 14.63 357,915 -0.08(-0.54%)
Apr 28, 2005 15.78 15.91 14.71 14.71 708,132 -1.15(-7.25%)
Apr 27, 2005 16.39 16.56 15.84 15.86 595,699 -0.85(-5.09%)
Apr 26, 2005 16.38 16.80 16.38 16.71 595,612 +0.31(+1.89%)
Apr 25, 2005 15.90 16.40 15.71 16.40 293,794 +0.53(+3.33%)
Apr 22, 2005 15.90 16.14 15.13 15.87 267,232 -0.13(-0.81%)
Apr 21, 2005 16.22 16.66 15.39 16.00 413,601 -0.11(-0.68%)
Apr 20, 2005 16.39 16.59 16.05 16.11 251,367 -0.14(-0.86%)
Apr 19, 2005 15.39 16.43 15.30 16.25 427,929 +0.72(+4.64%)
Apr 18, 2005 15.18 15.98 15.04 15.53 339,597 -0.02(-0.13%)
Apr 15, 2005 15.25 15.83 15.04 15.55 553,668 +0.20(+1.30%)
Apr 14, 2005 16.16 16.23 15.25 15.35 520,198 -0.82(-5.07%)
Apr 13, 2005 16.46 16.60 15.91 16.17 307,356 -0.38(-2.30%)
Apr 12, 2005 17.01 17.20 16.05 16.55 664,340 -0.42(-2.47%)
Apr 11, 2005 17.76 17.76 16.87 16.97 278,736 -0.79(-4.45%)
Apr 08, 2005 17.93 17.98 17.53 17.76 333,352 -0.23(-1.28%)
Apr 07, 2005 17.77 18.03 17.55 17.99 233,026 +0.37(+2.10%)
Apr 06, 2005 17.40 17.83 17.26 17.62 259,925 -0.19(-1.07%)
Apr 05, 2005 18.00 18.01 17.41 17.81 368,327 +0.34(+1.95%)
Apr 04, 2005 17.86 17.87 17.25 17.47 302,436 -0.48(-2.67%)
Apr 01, 2005 17.99 18.50 17.91 17.95 366,016 +0.07(+0.39%)
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%)
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.