FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 26.72 27.48 26.56 27.31 201,160 +0.70(+2.63%)
Jun 29, 2016 26.31 26.80 25.75 26.61 147,791 +0.78(+3.02%)
Jun 28, 2016 25.28 26.06 25.21 25.83 147,854 +1.02(+4.11%)
Jun 27, 2016 25.81 25.88 24.62 24.81 189,501 -1.17(-4.50%)
Jun 24, 2016 25.15 26.00 24.72 25.98 303,426 -0.38(-1.44%)
Jun 23, 2016 25.49 26.49 25.20 26.36 111,170 +1.31(+5.23%)
Jun 22, 2016 25.28 25.28 25.01 25.05 106,049 -0.28(-1.11%)
Jun 21, 2016 25.89 25.89 24.80 25.33 121,187 -0.59(-2.28%)
Jun 20, 2016 25.99 26.85 25.84 25.92 140,654 +0.45(+1.77%)
Jun 17, 2016 26.08 26.35 25.38 25.47 216,884 -0.44(-1.70%)
Jun 16, 2016 25.49 26.11 24.81 25.91 155,166 +0.39(+1.53%)
Jun 15, 2016 25.89 26.20 25.43 25.52 147,448 +0.02(+0.08%)
Jun 14, 2016 25.61 26.00 25.38 25.50 157,119 -0.17(-0.66%)
Jun 13, 2016 25.22 26.03 24.75 25.67 108,817 -0.07(-0.27%)
Jun 10, 2016 26.20 26.29 25.48 25.74 175,368 -0.59(-2.24%)
Jun 09, 2016 26.38 26.69 25.38 26.33 164,190 -0.13(-0.49%)
Jun 08, 2016 24.45 26.89 24.45 26.46 268,337 +1.95(+7.96%)
Jun 07, 2016 24.44 24.84 24.19 24.51 117,494 +0.05(+0.20%)
Jun 06, 2016 24.49 24.90 23.74 24.46 254,691 +0.10(+0.41%)
Jun 03, 2016 24.50 24.55 24.25 24.36 161,791 -0.13(-0.53%)
Jun 02, 2016 24.17 24.50 23.92 24.49 116,420 +0.22(+0.91%)
Jun 01, 2016 23.61 24.38 22.72 24.27 174,419 +0.56(+2.36%)
May 31, 2016 23.79 24.58 23.51 23.71 294,356 +0.10(+0.42%)
May 27, 2016 23.79 23.61 23.61 23.61 112,700 -0.14(-0.59%)
May 26, 2016 24.44 24.61 23.61 23.75 136,037 -0.49(-2.02%)
May 25, 2016 24.15 25.04 24.15 24.24 167,777 -0.05(-0.21%)
May 24, 2016 23.89 24.57 23.42 24.29 161,645 +0.48(+2.02%)
May 23, 2016 22.21 23.89 22.00 23.81 138,860 +1.57(+7.06%)
May 20, 2016 22.67 22.95 22.10 22.24 120,556 -0.25(-1.11%)
May 19, 2016 22.48 22.81 21.95 22.49 113,905 -0.19(-0.84%)
May 18, 2016 22.38 23.08 22.34 22.68 95,836 +0.07(+0.31%)
May 17, 2016 22.22 23.09 22.15 22.61 157,838 +0.50(+2.26%)
May 16, 2016 21.60 22.60 21.60 22.11 205,125 +0.36(+1.66%)
May 13, 2016 21.86 22.87 21.53 21.75 130,667 -0.18(-0.82%)
May 12, 2016 22.94 23.50 21.45 21.93 135,108 -0.80(-3.52%)
May 11, 2016 22.16 23.17 21.95 22.73 203,925 +0.56(+2.53%)
May 10, 2016 21.28 22.24 21.09 22.17 131,665 +1.03(+4.87%)
May 09, 2016 22.29 22.72 21.13 21.14 152,307 -1.24(-5.54%)
May 06, 2016 21.54 22.96 21.51 22.38 149,229 +0.68(+3.13%)
May 05, 2016 21.96 22.64 21.67 21.70 136,879 -0.05(-0.23%)
May 04, 2016 20.80 22.05 20.80 21.75 156,941 +0.95(+4.57%)
May 03, 2016 23.89 24.55 20.76 20.80 190,158 -3.25(-13.51%)
May 02, 2016 22.85 24.93 22.43 24.05 285,215 +1.43(+6.32%)
Apr 29, 2016 19.89 22.77 19.29 22.62 154,486 +1.04(+4.82%)
Apr 28, 2016 21.56 22.48 21.45 21.58 161,868 +0.05(+0.23%)
Apr 27, 2016 21.47 22.06 21.12 21.53 146,109 +0.11(+0.51%)
Apr 26, 2016 20.75 21.59 19.54 21.42 136,312 +0.87(+4.23%)
Apr 25, 2016 20.49 20.97 20.13 20.55 229,496 -0.01(-0.05%)
Apr 22, 2016 19.24 20.59 19.24 20.56 164,296 +1.40(+7.31%)
Apr 21, 2016 19.25 19.68 18.76 19.16 71,130 -0.10(-0.52%)
Apr 20, 2016 19.33 19.83 19.19 19.26 118,217 -0.09(-0.47%)
Apr 19, 2016 19.41 19.75 19.07 19.35 78,067 +0.12(+0.62%)
Apr 18, 2016 18.52 19.40 18.38 19.23 62,525 +0.52(+2.78%)
Apr 15, 2016 18.13 18.85 17.91 18.71 81,953 +0.45(+2.46%)
Apr 14, 2016 17.56 18.35 17.36 18.26 65,660 +0.70(+3.99%)
Apr 13, 2016 17.34 17.88 17.23 17.56 86,794 +0.40(+2.33%)
Apr 12, 2016 17.18 17.92 16.97 17.16 74,528 +0.02(+0.12%)
Apr 11, 2016 17.04 17.76 16.94 17.14 81,871 +0.21(+1.24%)
Apr 08, 2016 15.97 16.96 15.97 16.93 97,525 +1.23(+7.83%)
Apr 07, 2016 15.80 16.30 15.53 15.70 98,329 -0.32(-2.00%)
Apr 06, 2016 16.19 16.39 15.41 16.02 93,742 -0.22(-1.35%)
Apr 05, 2016 16.55 16.58 16.04 16.24 95,593 -0.49(-2.93%)
Apr 04, 2016 17.68 17.68 16.58 16.73 75,720 -0.79(-4.51%)
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.