FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.14 USD  -0.46 (-3.15%)
Official Closing Price  /  Updated: 4:17 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 25.54 26.69 24.14 24.45 222,147 -0.59(-2.36%)
Nov 29, 2016 24.71 25.83 24.20 25.04 126,924 +0.07(+0.28%)
Nov 28, 2016 25.69 26.19 24.53 24.97 151,117 -1.00(-3.85%)
Nov 25, 2016 26.99 26.99 25.94 25.97 58,238 -0.88(-3.28%)
Nov 23, 2016 26.85 26.85 26.85 0 +0.59(+2.25%)
Nov 22, 2016 22.94 26.34 22.56 26.26 310,644 +3.62(+15.99%)
Nov 21, 2016 22.44 22.90 22.00 22.64 130,332 +0.21(+0.94%)
Nov 18, 2016 22.40 22.74 22.08 22.43 144,573 -0.14(-0.62%)
Nov 17, 2016 22.92 23.21 22.16 22.57 176,572 -0.27(-1.18%)
Nov 16, 2016 23.79 23.79 22.44 22.84 151,565 -0.95(-3.99%)
Nov 15, 2016 23.65 24.00 23.02 23.79 114,897 +0.02(+0.08%)
Nov 14, 2016 22.69 23.89 22.42 23.77 236,601 +1.20(+5.32%)
Nov 11, 2016 21.73 22.63 21.40 22.57 116,701 +0.73(+3.34%)
Nov 10, 2016 20.98 22.03 20.71 21.84 173,344 +1.41(+6.90%)
Nov 09, 2016 18.16 21.07 18.16 20.43 355,863 +2.52(+14.07%)
Nov 08, 2016 17.25 18.63 17.14 17.91 192,865 -0.41(-2.24%)
Nov 07, 2016 19.53 19.72 18.03 18.32 199,214 -0.89(-4.63%)
Nov 04, 2016 18.45 19.74 17.88 19.21 208,642 +0.67(+3.61%)
Nov 03, 2016 20.00 20.75 17.79 18.54 194,408 -3.34(-15.27%)
Nov 02, 2016 21.97 22.50 21.70 21.88 76,235 -0.34(-1.53%)
Nov 01, 2016 23.13 23.14 21.94 22.22 71,624 -0.87(-3.77%)
Oct 31, 2016 22.32 23.17 22.04 23.09 79,511 +0.71(+3.17%)
Oct 28, 2016 22.45 22.68 22.08 22.38 42,547 -0.15(-0.67%)
Oct 27, 2016 23.27 23.43 22.40 22.53 108,866 -0.65(-2.80%)
Oct 26, 2016 22.89 23.51 22.89 23.18 73,242 +0.03(+0.13%)
Oct 25, 2016 23.39 24.00 23.02 23.15 53,646 -0.20(-0.86%)
Oct 24, 2016 23.62 23.86 22.88 23.35 38,864 -0.04(-0.17%)
Oct 21, 2016 23.12 23.78 23.12 23.39 44,396 +0.07(+0.30%)
Oct 20, 2016 23.02 23.70 22.58 23.32 60,927 +0.11(+0.47%)
Oct 19, 2016 22.55 23.39 22.55 23.21 62,861 +0.81(+3.62%)
Oct 18, 2016 22.36 22.83 21.96 22.40 90,221 +0.50(+2.28%)
Oct 17, 2016 20.57 22.48 20.57 21.90 101,768 +1.31(+6.36%)
Oct 14, 2016 20.62 20.92 20.34 20.59 55,192 +0.07(+0.34%)
Oct 13, 2016 21.12 21.12 20.27 20.52 74,630 -1.07(-4.96%)
Oct 12, 2016 21.24 21.91 20.83 21.59 76,109 +0.44(+2.08%)
Oct 11, 2016 21.66 21.66 20.98 21.15 60,548 -0.61(-2.80%)
Oct 10, 2016 21.73 21.97 21.35 21.76 71,337 +0.36(+1.68%)
Oct 07, 2016 21.43 21.74 20.70 21.40 189,591 +0.31(+1.47%)
Oct 06, 2016 20.79 21.66 20.79 21.09 142,694 +0.04(+0.19%)
Oct 05, 2016 20.70 21.40 20.41 21.05 74,529 +0.55(+2.68%)
Oct 04, 2016 21.31 21.50 20.36 20.50 106,259 -0.80(-3.76%)
Oct 03, 2016 22.20 22.20 20.68 21.30 135,060 -0.80(-3.62%)
Sep 30, 2016 21.76 22.58 21.48 22.10 121,215 +0.59(+2.74%)
Sep 29, 2016 21.82 22.54 21.40 21.51 157,781 -0.74(-3.33%)
Sep 28, 2016 21.25 22.44 21.25 22.25 118,343 +1.04(+4.90%)
Sep 27, 2016 21.02 21.48 20.58 21.21 142,583 -0.02(-0.09%)
Sep 26, 2016 20.97 21.71 20.97 21.23 104,342 +0.12(+0.57%)
Sep 23, 2016 21.66 21.96 21.08 21.11 122,060 -0.53(-2.45%)
Sep 22, 2016 21.39 21.93 21.18 21.64 149,064 +0.41(+1.93%)
Sep 21, 2016 19.62 21.40 19.62 21.23 256,048 +1.75(+8.98%)
Sep 20, 2016 19.66 20.01 19.25 19.48 137,692 -0.04(-0.20%)
Sep 19, 2016 19.32 19.93 18.79 19.52 213,754 +1.03(+5.57%)
Sep 16, 2016 18.16 18.84 18.01 18.49 138,024 +0.32(+1.76%)
Sep 15, 2016 18.72 19.03 17.42 18.17 272,631 -0.76(-4.01%)
Sep 14, 2016 18.44 19.00 18.20 18.93 155,067 +0.60(+3.27%)
Sep 13, 2016 19.05 19.15 17.99 18.33 128,195 -1.05(-5.42%)
Sep 12, 2016 18.81 19.45 18.45 19.38 109,811 +0.36(+1.89%)
Sep 09, 2016 19.93 20.12 18.86 19.02 101,898 -1.11(-5.51%)
Sep 08, 2016 20.16 20.36 19.90 20.13 52,640 -0.02(-0.10%)
Sep 07, 2016 19.89 20.26 19.27 20.15 128,372 +0.26(+1.31%)
Sep 06, 2016 19.52 19.92 19.32 19.89 96,769 +0.40(+2.05%)
Sep 02, 2016 20.42 19.49 19.49 19.49 175,900 -0.76(-3.75%)
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.