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 (%)
May 31, 2017 16.79 16.92 15.83 16.47 340,433 -0.25(-1.50%)
May 30, 2017 16.64 17.00 16.13 16.72 240,769 -0.07(-0.42%)
May 26, 2017 17.30 17.34 16.67 16.79 223,539 -0.43(-2.50%)
May 25, 2017 17.54 18.06 17.00 17.22 268,800 -0.23(-1.32%)
May 24, 2017 18.17 18.69 17.37 17.45 377,831 -0.67(-3.70%)
May 23, 2017 17.46 18.35 17.06 18.12 358,464 +0.76(+4.38%)
May 22, 2017 17.52 17.92 17.20 17.36 197,664 -0.09(-0.52%)
May 19, 2017 17.38 17.82 16.90 17.45 317,547 +0.42(+2.47%)
May 18, 2017 17.01 17.38 16.51 17.03 306,297 -0.23(-1.33%)
May 17, 2017 17.74 18.26 16.93 17.26 222,822 -0.90(-4.96%)
May 16, 2017 18.15 18.46 17.67 18.16 292,613 +0.08(+0.44%)
May 15, 2017 17.34 18.28 16.90 18.08 314,838 +1.03(+6.04%)
May 12, 2017 17.60 17.83 16.88 17.05 329,785 -0.81(-4.54%)
May 11, 2017 18.25 18.45 17.58 17.86 236,920 -0.45(-2.46%)
May 10, 2017 18.32 18.54 17.79 18.31 313,431 +0.09(+0.49%)
May 09, 2017 18.61 18.70 18.00 18.22 351,838 -0.06(-0.33%)
May 08, 2017 19.22 19.55 18.02 18.28 317,901 -0.74(-3.89%)
May 05, 2017 18.63 19.28 18.20 19.02 360,015 +0.39(+2.09%)
May 04, 2017 19.50 19.69 18.32 18.63 361,497 -1.68(-8.27%)
May 03, 2017 21.04 21.56 19.83 20.31 319,026 -1.29(-5.97%)
May 02, 2017 23.00 23.43 21.54 21.60 388,456 -1.40(-6.09%)
May 01, 2017 22.79 24.00 22.69 23.00 434,537 +0.45(+2.00%)
Apr 28, 2017 21.48 23.88 21.17 22.55 681,011 +3.32(+17.26%)
Apr 27, 2017 19.70 19.70 18.39 19.23 381,894 -0.64(-3.22%)
Apr 26, 2017 19.10 20.08 18.69 19.87 141,266 +0.43(+2.21%)
Apr 25, 2017 19.22 19.64 18.84 19.44 185,112 +0.50(+2.64%)
Apr 24, 2017 18.90 19.51 18.69 18.94 177,250 +0.43(+2.32%)
Apr 21, 2017 18.35 18.61 17.98 18.51 162,964 +0.32(+1.76%)
Apr 20, 2017 17.29 18.36 17.29 18.19 271,014 +1.09(+6.37%)
Apr 19, 2017 17.38 17.68 16.88 17.10 191,006 -0.14(-0.81%)
Apr 18, 2017 17.16 17.66 16.84 17.24 103,029 -0.12(-0.69%)
Apr 17, 2017 18.25 18.25 16.88 17.36 277,763 -0.74(-4.09%)
Apr 13, 2017 18.40 18.69 17.69 18.10 281,658 -0.27(-1.47%)
Apr 12, 2017 19.52 19.52 18.12 18.37 201,531 -1.38(-6.99%)
Apr 11, 2017 18.62 19.99 18.44 19.75 214,387 +1.12(+6.01%)
Apr 10, 2017 19.37 19.45 18.35 18.63 149,664 -0.71(-3.67%)
Apr 07, 2017 18.08 19.72 17.99 19.34 258,740 +1.13(+6.21%)
Apr 06, 2017 18.34 18.47 17.57 18.21 266,755 -0.11(-0.60%)
Apr 05, 2017 19.39 20.08 18.13 18.32 173,716 -0.92(-4.78%)
Apr 04, 2017 18.70 19.36 18.55 19.24 161,764 +0.61(+3.27%)
Apr 03, 2017 18.59 18.95 18.27 18.63 116,753 +0.07(+0.38%)
Mar 31, 2017 18.57 19.02 18.11 18.56 214,300 -0.04(-0.22%)
Mar 30, 2017 18.66 18.85 18.36 18.60 180,753 -0.08(-0.43%)
Mar 29, 2017 18.76 18.92 18.50 18.68 105,219 -0.09(-0.48%)
Mar 28, 2017 18.76 19.16 18.51 18.77 160,077 -0.03(-0.16%)
Mar 27, 2017 18.55 18.92 18.05 18.80 201,670 +0.08(+0.45%)
Mar 24, 2017 19.51 19.68 18.70 18.71 121,970 -0.61(-3.18%)
Mar 23, 2017 19.23 19.60 18.99 19.33 147,147 +0.11(+0.57%)
Mar 22, 2017 19.50 20.04 19.17 19.22 141,827 -0.29(-1.49%)
Mar 21, 2017 20.85 20.95 19.36 19.51 187,032 -1.50(-7.14%)
Mar 20, 2017 22.13 22.17 20.74 21.01 151,035 -1.24(-5.57%)
Mar 17, 2017 21.91 22.61 21.67 22.25 248,102 +0.48(+2.20%)
Mar 16, 2017 21.10 21.92 21.10 21.77 201,520 +0.81(+3.86%)
Mar 15, 2017 21.04 21.36 20.12 20.96 176,448 +0.13(+0.62%)
Mar 14, 2017 21.43 21.72 19.58 20.83 238,640 +0.84(+4.20%)
Mar 13, 2017 19.41 20.21 19.36 19.99 158,624 +0.77(+4.01%)
Mar 10, 2017 19.55 19.93 18.72 19.22 202,581 -0.10(-0.52%)
Mar 09, 2017 20.02 20.42 19.22 19.32 250,503 -0.74(-3.69%)
Mar 08, 2017 20.96 21.18 20.02 20.06 100,514 -0.60(-2.90%)
Mar 07, 2017 21.64 21.64 20.62 20.66 224,177 -1.12(-5.14%)
Mar 06, 2017 23.04 23.40 21.77 21.78 191,464 -1.68(-7.16%)
Mar 03, 2017 23.84 25.07 23.00 23.46 180,726 -0.38(-1.59%)
Mar 02, 2017 26.44 27.16 23.69 23.84 191,419 -2.10(-8.10%)
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.