FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  +0.86 (+6.03%)
Official Closing Price  /  Updated: 4:06 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.79 13.15 12.51 12.95 58,490 +0.15(+1.17%)
Aug 28, 2015 12.46 13.18 12.46 12.80 69,810 +0.26(+2.07%)
Aug 27, 2015 12.62 12.87 12.39 12.54 84,896 +0.04(+0.32%)
Aug 26, 2015 12.50 13.19 12.20 12.50 94,634 +0.27(+2.21%)
Aug 25, 2015 13.12 13.12 12.12 12.23 106,103 -0.33(-2.63%)
Aug 24, 2015 11.59 13.05 11.17 12.56 175,550 +0.75(+6.35%)
Aug 21, 2015 11.74 11.95 11.44 11.81 63,737 -0.13(-1.09%)
Aug 20, 2015 12.30 12.30 11.78 11.94 91,823 -0.38(-3.08%)
Aug 19, 2015 12.71 12.71 12.06 12.32 54,847 -0.44(-3.45%)
Aug 18, 2015 12.91 12.99 12.73 12.76 51,536 -0.22(-1.69%)
Aug 17, 2015 12.93 13.05 12.56 12.98 50,063 +0.07(+0.54%)
Aug 14, 2015 12.05 13.03 12.05 12.91 66,575 +0.78(+6.43%)
Aug 13, 2015 12.89 12.97 11.89 12.13 66,992 -0.85(-6.55%)
Aug 12, 2015 12.83 13.20 12.43 12.98 87,478 +0.04(+0.31%)
Aug 11, 2015 12.73 13.04 12.15 12.94 73,194 -0.04(-0.31%)
Aug 10, 2015 12.65 13.12 12.29 12.98 140,767 +0.32(+2.53%)
Aug 07, 2015 12.05 13.10 12.05 12.66 208,458 +0.41(+3.35%)
Aug 06, 2015 6.430 12.50 6.400 12.25 366,592 +0.20(+1.66%)
Aug 05, 2015 12.10 12.57 11.88 12.05 109,890 -0.04(-0.33%)
Aug 04, 2015 11.96 12.22 11.85 12.09 150,297 +0.05(+0.42%)
Aug 03, 2015 12.08 12.20 11.86 12.04 74,233 -0.08(-0.66%)
Jul 31, 2015 12.17 12.34 11.83 12.12 83,736 +0.03(+0.25%)
Jul 30, 2015 12.75 12.91 11.92 12.09 91,458 -0.77(-5.99%)
Jul 29, 2015 12.45 12.99 12.43 12.86 64,902 +0.31(+2.47%)
Jul 28, 2015 11.99 12.81 11.81 12.55 120,401 +0.65(+5.46%)
Jul 27, 2015 12.00 12.29 11.79 11.90 88,624 -0.21(-1.73%)
Jul 24, 2015 12.27 12.45 12.00 12.11 102,693 -0.23(-1.86%)
Jul 23, 2015 12.64 12.90 12.01 12.34 116,154 -0.34(-2.68%)
Jul 22, 2015 13.98 13.98 12.62 12.68 169,383 -1.33(-9.49%)
Jul 21, 2015 13.64 14.31 13.53 14.01 71,791 +0.36(+2.64%)
Jul 20, 2015 14.36 14.36 13.57 13.65 132,085 -0.78(-5.41%)
Jul 17, 2015 14.43 14.51 14.10 14.43 59,645 -0.04(-0.28%)
Jul 16, 2015 14.68 14.94 14.43 14.47 51,153 -0.06(-0.41%)
Jul 15, 2015 15.24 15.86 14.40 14.53 59,986 -0.76(-4.97%)
Jul 14, 2015 15.09 15.42 14.64 15.29 90,752 +0.13(+0.86%)
Jul 13, 2015 14.61 15.25 14.54 15.16 72,933 +0.58(+3.98%)
Jul 10, 2015 14.92 15.10 14.46 14.58 49,890 -0.24(-1.62%)
Jul 09, 2015 14.81 15.04 14.57 14.82 73,326 +0.20(+1.37%)
Jul 08, 2015 15.09 15.20 14.26 14.62 112,579 -0.71(-4.63%)
Jul 07, 2015 16.61 16.61 15.06 15.33 182,230 -1.34(-8.04%)
Jul 06, 2015 16.49 16.83 16.04 16.67 74,771 -0.08(-0.48%)
Jul 02, 2015 17.29 16.75 16.75 16.75 107,400 -0.53(-3.07%)
Jul 01, 2015 17.55 17.92 17.27 17.28 73,878 -0.16(-0.92%)
Jun 30, 2015 18.58 18.58 17.34 17.44 96,197 -1.02(-5.53%)
Jun 29, 2015 18.53 18.72 18.28 18.46 68,990 -0.29(-1.55%)
Jun 26, 2015 18.96 19.09 18.52 18.75 138,837 -0.11(-0.58%)
Jun 25, 2015 19.02 19.38 18.66 18.86 63,949 -0.16(-0.84%)
Jun 24, 2015 18.93 19.30 18.58 19.02 80,119 -0.02(-0.11%)
Jun 23, 2015 18.36 19.09 18.01 19.04 58,183 +0.64(+3.48%)
Jun 22, 2015 18.22 18.48 18.03 18.40 77,243 +0.24(+1.32%)
Jun 19, 2015 18.46 18.77 18.06 18.16 132,466 -0.24(-1.30%)
Jun 18, 2015 18.26 18.68 18.01 18.40 84,009 +0.23(+1.27%)
Jun 17, 2015 18.86 18.86 18.07 18.17 51,218 -0.69(-3.66%)
Jun 16, 2015 18.76 19.22 18.46 18.86 116,508 -0.01(-0.05%)
Jun 15, 2015 18.94 19.45 18.82 18.87 149,608 -0.20(-1.05%)
Jun 12, 2015 19.05 19.25 18.78 19.07 61,772 -0.11(-0.57%)
Jun 11, 2015 18.78 19.28 18.63 19.18 65,249 +0.40(+2.13%)
Jun 10, 2015 18.99 19.59 18.69 18.78 93,094 -0.18(-0.95%)
Jun 09, 2015 19.04 19.36 19.04 18.96 68,135 -0.03(-0.16%)
Jun 08, 2015 19.60 19.98 18.20 18.99 185,209 -0.94(-4.72%)
Jun 05, 2015 19.71 19.99 19.16 19.93 119,711 +0.17(+0.86%)
Jun 04, 2015 19.49 19.85 19.28 19.76 95,592 +0.09(+0.46%)
Jun 03, 2015 18.90 19.80 18.89 19.67 177,853 +0.76(+4.02%)
Jun 02, 2015 17.48 18.96 17.48 18.91 207,212 +1.30(+7.38%)
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.