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 (%)
Jun 29, 2018 20.85 21.17 20.32 20.41 73,829 -0.33(-1.59%)
Jun 28, 2018 20.94 21.02 20.49 20.74 79,221 -0.26(-1.24%)
Jun 27, 2018 21.59 21.66 20.97 21.00 53,099 -0.59(-2.73%)
Jun 26, 2018 21.20 21.60 20.77 21.59 75,999 +0.40(+1.89%)
Jun 25, 2018 22.15 22.26 20.93 21.19 83,226 -1.14(-5.11%)
Jun 22, 2018 22.00 22.74 21.99 22.33 189,837 +0.59(+2.71%)
Jun 21, 2018 22.69 22.98 21.68 21.74 75,127 -0.97(-4.27%)
Jun 20, 2018 22.47 22.83 22.00 22.71 56,605 +0.36(+1.61%)
Jun 19, 2018 23.47 23.47 21.93 22.35 125,590 -1.38(-5.82%)
Jun 18, 2018 23.25 23.86 23.19 23.73 75,212 +0.37(+1.58%)
Jun 15, 2018 23.41 23.46 23.36 113,907 -0.10(-0.43%)
Jun 14, 2018 23.07 23.60 23.06 23.46 97,738 +0.53(+2.31%)
Jun 13, 2018 22.79 23.02 22.54 22.93 100,607 +0.17(+0.75%)
Jun 12, 2018 23.21 23.21 22.60 22.76 65,613 -0.48(-2.07%)
Jun 11, 2018 23.15 23.46 22.98 23.24 46,249 +0.10(+0.43%)
Jun 08, 2018 23.39 23.62 23.14 23.14 80,664 -0.30(-1.28%)
Jun 07, 2018 23.98 24.01 23.31 23.44 44,389 -0.53(-2.21%)
Jun 06, 2018 23.85 24.05 22.99 23.97 129,895 +0.21(+0.88%)
Jun 05, 2018 23.49 23.95 23.07 23.76 127,136 +0.26(+1.11%)
Jun 04, 2018 23.54 23.76 23.33 23.50 72,668 +0.03(+0.13%)
Jun 01, 2018 23.30 23.53 23.20 23.47 79,123 +0.34(+1.47%)
May 31, 2018 22.98 23.64 22.98 23.13 86,099 +0.26(+1.14%)
May 30, 2018 22.42 23.09 22.40 22.87 71,580 +0.52(+2.33%)
May 29, 2018 22.63 22.90 22.31 22.35 65,666 -0.43(-1.89%)
May 25, 2018 22.78 22.78 22.78 0 -0.35(-1.51%)
May 24, 2018 23.12 23.53 22.85 23.13 57,131 -0.01(-0.04%)
May 23, 2018 23.19 23.35 23.02 23.14 62,809 -0.14(-0.60%)
May 22, 2018 23.14 23.76 23.12 23.28 69,308 +0.20(+0.87%)
May 21, 2018 23.41 23.44 22.91 23.08 63,820 -0.22(-0.94%)
May 18, 2018 22.86 23.57 22.84 23.30 103,573 +0.54(+2.37%)
May 17, 2018 22.29 23.05 22.29 22.76 89,033 +0.51(+2.29%)
May 16, 2018 22.15 22.45 22.08 22.25 91,058 +0.17(+0.77%)
May 15, 2018 22.06 22.45 21.89 22.08 124,321 -0.11(-0.50%)
May 14, 2018 22.30 22.51 21.90 22.19 134,062 -0.04(-0.18%)
May 11, 2018 22.25 22.49 22.14 22.23 87,209 +0.08(+0.36%)
May 10, 2018 21.85 22.38 21.67 22.15 82,657 +0.44(+2.03%)
May 09, 2018 21.35 21.91 21.18 21.71 139,067 +0.42(+1.97%)
May 08, 2018 21.83 22.04 21.25 21.29 119,211 -0.66(-3.01%)
May 07, 2018 21.82 22.30 21.34 21.95 132,960 +0.04(+0.18%)
May 04, 2018 22.97 23.12 21.71 21.91 150,937 -1.12(-4.86%)
May 03, 2018 22.37 23.56 22.13 23.03 117,090 +0.05(+0.22%)
May 02, 2018 21.99 23.51 21.99 22.98 148,264 +1.01(+4.60%)
May 01, 2018 23.43 23.43 21.84 21.97 188,504 -1.48(-6.31%)
Apr 30, 2018 23.61 24.00 23.16 23.45 163,932 -0.15(-0.64%)
Apr 27, 2018 23.77 23.77 23.06 23.60 87,013 -0.11(-0.46%)
Apr 26, 2018 23.61 24.16 23.54 23.71 59,651 +0.13(+0.55%)
Apr 25, 2018 23.06 23.70 22.87 23.58 40,373 +0.46(+1.99%)
Apr 24, 2018 23.26 23.48 22.56 23.12 98,226 -0.03(-0.13%)
Apr 23, 2018 23.10 23.28 22.72 23.15 54,537 -0.11(-0.47%)
Apr 20, 2018 23.43 23.73 23.02 23.26 54,214 -0.29(-1.23%)
Apr 19, 2018 23.43 23.97 22.97 23.55 69,095 +0.11(+0.47%)
Apr 18, 2018 23.55 24.27 23.43 23.44 142,225 +0.05(+0.21%)
Apr 17, 2018 22.40 23.53 22.40 23.39 145,406 +1.15(+5.17%)
Apr 16, 2018 22.05 22.31 21.53 22.24 60,392 +0.44(+2.02%)
Apr 13, 2018 22.24 22.24 21.64 21.80 57,791 -0.31(-1.40%)
Apr 12, 2018 21.57 22.25 21.40 22.11 98,306 +0.68(+3.17%)
Apr 11, 2018 21.50 21.91 21.05 21.43 78,236 -0.24(-1.11%)
Apr 10, 2018 21.30 21.84 21.20 21.67 61,907 +0.75(+3.59%)
Apr 09, 2018 20.84 21.23 20.38 20.92 87,093 +0.21(+1.01%)
Apr 06, 2018 21.38 21.66 20.33 20.71 123,936 -0.88(-4.08%)
Apr 05, 2018 20.95 21.65 20.95 21.59 78,863 +0.74(+3.55%)
Apr 04, 2018 20.01 20.96 19.75 20.85 112,403 +0.47(+2.31%)
Apr 03, 2018 20.38 21.10 20.15 20.38 105,034 +0.32(+1.60%)
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.