FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.29 USD  +0.18 (+1.49%)
Official Closing Price  /  Updated: 6:41 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 17.50 18.06 17.37 17.61 141,995 +0.07(+0.40%)
May 29, 2015 18.91 19.04 17.44 17.54 236,715 -1.36(-7.20%)
May 28, 2015 19.63 19.63 18.87 18.90 112,994 -0.73(-3.72%)
May 27, 2015 19.87 19.87 19.10 19.63 173,139 -0.26(-1.31%)
May 26, 2015 20.00 20.08 19.61 19.89 159,304 -0.04(-0.20%)
May 22, 2015 20.00 19.93 19.93 19.93 99,400 -0.07(-0.35%)
May 21, 2015 20.04 20.25 19.80 20.00 99,618 +0.02(+0.10%)
May 20, 2015 20.05 20.36 19.80 19.98 100,281 -0.03(-0.15%)
May 19, 2015 20.55 20.76 19.55 20.01 139,166 -0.38(-1.86%)
May 18, 2015 19.31 20.93 19.31 20.39 483,916 +1.19(+6.20%)
May 15, 2015 18.98 19.50 18.19 19.20 160,780 +0.21(+1.11%)
May 14, 2015 19.42 19.82 18.77 18.99 139,039 -0.39(-2.01%)
May 13, 2015 19.26 19.69 19.26 19.38 145,960 +0.13(+0.68%)
May 12, 2015 19.64 19.78 18.76 19.25 159,979 -0.29(-1.48%)
May 11, 2015 18.48 19.68 18.29 19.54 213,393 +1.30(+7.13%)
May 08, 2015 19.01 19.02 18.05 18.24 168,698 -0.43(-2.30%)
May 07, 2015 17.56 18.73 17.42 18.67 246,558 +1.09(+6.20%)
May 06, 2015 17.12 17.99 17.12 17.58 270,991 +0.47(+2.75%)
May 05, 2015 16.42 17.59 16.38 17.11 383,867 +1.17(+7.34%)
May 04, 2015 14.94 16.00 14.50 15.94 358,181 +2.24(+16.35%)
May 01, 2015 13.93 13.93 12.16 13.70 230,002 +2.75(+25.11%)
Apr 30, 2015 10.98 11.14 10.75 10.95 98,164 +0.00(+0.00%)
Apr 29, 2015 11.36 12.16 10.84 10.95 90,070 -0.48(-4.20%)
Apr 28, 2015 11.51 11.94 11.39 11.43 73,125 -0.04(-0.35%)
Apr 27, 2015 11.53 12.13 11.29 11.47 57,032 -0.05(-0.43%)
Apr 24, 2015 11.53 11.91 11.48 11.52 46,005 +0.04(+0.35%)
Apr 23, 2015 10.72 11.60 10.70 11.48 104,083 +0.69(+6.39%)
Apr 22, 2015 11.03 11.12 10.44 10.79 79,271 -0.32(-2.88%)
Apr 21, 2015 11.31 11.46 11.05 11.11 72,047 -0.26(-2.29%)
Apr 20, 2015 11.34 11.57 11.09 11.37 87,314 +0.01(+0.09%)
Apr 17, 2015 11.46 11.54 11.14 11.36 66,295 -0.21(-1.82%)
Apr 16, 2015 11.91 12.08 11.50 11.57 61,345 -0.46(-3.82%)
Apr 15, 2015 11.73 12.25 11.64 12.03 84,486 +0.44(+3.80%)
Apr 14, 2015 11.64 11.94 11.47 11.59 107,638 +0.04(+0.35%)
Apr 13, 2015 11.65 11.76 11.25 11.55 126,146 -0.21(-1.79%)
Apr 10, 2015 12.03 12.21 11.75 11.76 72,536 -0.19(-1.59%)
Apr 09, 2015 12.42 12.53 11.72 11.95 147,043 -0.38(-3.08%)
Apr 08, 2015 12.68 12.87 11.91 12.33 346,387 -0.35(-2.76%)
Apr 07, 2015 13.48 13.55 12.64 12.68 135,205 -0.74(-5.51%)
Apr 06, 2015 13.80 13.90 13.35 13.42 73,911 -0.35(-2.54%)
Apr 02, 2015 13.47 13.77 13.77 13.77 33,600 +0.22(+1.62%)
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.