FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.11 USD  +0.15 (+1.25%)
Official Closing Price  /  Updated: 4:53 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.29 16.29 16.01 16.22 88,952 -0.05(-0.31%)
Apr 29, 2019 15.80 16.38 15.74 16.27 82,446 +0.38(+2.39%)
Apr 26, 2019 16.10 16.25 15.85 15.89 49,600 -0.19(-1.18%)
Apr 25, 2019 16.27 16.27 15.84 16.08 36,928 -0.18(-1.11%)
Apr 24, 2019 16.11 16.40 15.75 16.26 120,991 +0.18(+1.12%)
Apr 23, 2019 15.61 16.21 15.61 16.08 51,882 +0.49(+3.14%)
Apr 22, 2019 15.80 15.86 15.28 15.59 83,892 -0.24(-1.52%)
Apr 18, 2019 16.02 16.14 15.70 15.83 61,400 -0.29(-1.80%)
Apr 17, 2019 16.94 16.97 15.97 16.12 59,311 -0.78(-4.62%)
Apr 16, 2019 16.90 17.10 16.80 16.90 32,490 +0.01(+0.06%)
Apr 15, 2019 16.90 17.00 16.64 16.89 45,458 -0.02(-0.12%)
Apr 12, 2019 17.00 17.12 16.75 16.91 39,800 +0.15(+0.89%)
Apr 11, 2019 17.33 17.37 16.49 16.76 68,713 -0.63(-3.62%)
Apr 10, 2019 17.41 17.46 17.19 17.39 70,004 +0.05(+0.29%)
Apr 09, 2019 17.35 17.54 16.99 17.34 132,350 -0.24(-1.37%)
Apr 08, 2019 18.00 18.03 17.44 17.58 102,559 -0.43(-2.39%)
Apr 05, 2019 17.96 18.24 17.71 18.01 205,600 +0.07(+0.39%)
Apr 04, 2019 17.80 18.12 17.36 17.94 92,131 +0.17(+0.96%)
Apr 03, 2019 17.56 17.89 17.38 17.77 132,119 +0.42(+2.42%)
Apr 02, 2019 16.86 17.47 16.78 17.35 102,215 +0.50(+2.97%)
Apr 01, 2019 16.14 17.04 16.14 16.85 140,666 +0.98(+6.18%)
Mar 29, 2019 16.42 16.60 15.85 15.87 146,800 -0.29(-1.79%)
Mar 28, 2019 16.18 16.28 15.92 16.16 43,806 +0.00(+0.00%)
Mar 27, 2019 16.16 16.36 16.08 16.16 35,115 -0.05(-0.31%)
Mar 26, 2019 15.88 16.31 15.88 16.21 53,033 +0.42(+2.66%)
Mar 25, 2019 15.59 16.02 15.32 15.79 72,211 +0.24(+1.54%)
Mar 22, 2019 16.67 16.81 15.51 15.55 145,900 -1.25(-7.44%)
Mar 21, 2019 16.55 17.15 16.55 16.80 74,375 +0.15(+0.90%)
Mar 20, 2019 16.75 17.04 16.15 16.65 68,461 -0.14(-0.83%)
Mar 19, 2019 16.95 17.10 16.75 16.79 78,181 -0.04(-0.24%)
Mar 18, 2019 16.84 17.04 16.70 16.83 102,056 +0.14(+0.84%)
Mar 15, 2019 17.01 17.32 16.65 16.69 373,400 -0.31(-1.82%)
Mar 14, 2019 17.08 17.29 16.92 17.00 80,730 -0.12(-0.70%)
Mar 13, 2019 17.50 17.50 17.07 17.12 35,365 -0.28(-1.61%)
Mar 12, 2019 17.38 17.51 17.05 17.40 56,911 +0.10(+0.58%)
Mar 11, 2019 16.50 17.68 16.45 17.30 204,463 +0.84(+5.10%)
Mar 08, 2019 16.70 16.75 16.22 16.46 115,700 -0.25(-1.50%)
Mar 07, 2019 17.60 17.60 16.70 16.71 77,397 -0.84(-4.79%)
Mar 06, 2019 18.89 18.89 17.51 17.55 141,819 -1.24(-6.60%)
Mar 05, 2019 19.05 19.18 18.55 18.79 146,258 -0.32(-1.67%)
Mar 04, 2019 19.41 19.45 18.96 19.11 162,889 -0.34(-1.75%)
Mar 01, 2019 19.49 19.65 19.24 19.45 56,100 +0.03(+0.15%)
Feb 28, 2019 19.28 19.51 18.94 19.42 41,949 +0.03(+0.15%)
Feb 27, 2019 19.58 19.67 19.07 19.39 38,331 -0.22(-1.12%)
Feb 26, 2019 19.43 19.86 19.28 19.61 44,857 +0.12(+0.62%)
Feb 25, 2019 19.65 19.68 19.25 19.49 53,946 -0.16(-0.81%)
Feb 22, 2019 19.70 20.18 19.56 19.65 59,900 -0.05(-0.25%)
Feb 21, 2019 19.40 19.78 19.39 19.70 55,144 +0.22(+1.13%)
Feb 20, 2019 18.88 19.98 18.88 19.48 143,610 +0.73(+3.89%)
Feb 19, 2019 19.23 19.42 18.64 18.75 116,152 -0.73(-3.75%)
Feb 15, 2019 19.40 19.79 18.76 19.48 115,600 -0.34(-1.72%)
Feb 14, 2019 19.99 20.16 19.77 19.82 71,805 -0.21(-1.05%)
Feb 13, 2019 20.08 20.24 19.86 20.03 47,456 +0.04(+0.20%)
Feb 12, 2019 19.48 20.14 19.48 19.99 68,848 +0.74(+3.84%)
Feb 11, 2019 19.22 19.36 18.86 19.25 49,270 +0.03(+0.16%)
Feb 08, 2019 19.03 19.33 18.79 19.22 55,300 -0.03(-0.16%)
Feb 07, 2019 19.36 19.43 18.69 19.25 39,942 -0.20(-1.03%)
Feb 06, 2019 19.34 19.48 19.09 19.45 52,693 +0.04(+0.21%)
Feb 05, 2019 19.50 19.61 19.34 19.41 48,012 -0.11(-0.56%)
Feb 04, 2019 19.17 19.52 19.15 19.52 65,366 +0.25(+1.30%)
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.