FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  -0.02 (-0.11%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.65 22.13 21.29 21.93 38,590 +0.06(+0.27%)
Jul 30, 2014 22.48 22.48 21.79 21.87 25,125 -0.30(-1.35%)
Jul 29, 2014 22.58 22.67 22.15 22.17 14,503 -0.41(-1.82%)
Jul 28, 2014 22.85 22.85 22.50 22.58 21,010 -0.24(-1.05%)
Jul 25, 2014 22.91 23.23 22.67 22.82 22,866 -0.27(-1.17%)
Jul 24, 2014 23.72 24.03 23.03 23.09 14,300 -0.76(-3.19%)
Jul 23, 2014 23.76 23.94 23.62 23.85 9,535 +0.18(+0.76%)
Jul 22, 2014 23.25 23.87 23.12 23.67 25,240 +0.48(+2.07%)
Jul 21, 2014 23.09 23.31 23.00 23.19 14,000 -0.07(-0.30%)
Jul 18, 2014 23.23 23.41 23.08 23.26 33,922 -0.05(-0.21%)
Jul 17, 2014 23.56 23.80 23.26 23.31 16,535 -0.43(-1.81%)
Jul 16, 2014 23.95 24.17 23.58 23.74 19,987 -0.01(-0.04%)
Jul 15, 2014 24.11 24.11 23.66 23.75 17,568 -0.40(-1.66%)
Jul 14, 2014 24.22 24.23 23.85 24.15 18,538 +0.27(+1.13%)
Jul 11, 2014 23.91 24.21 23.81 23.88 18,490 -0.08(-0.33%)
Jul 10, 2014 24.25 24.61 23.96 23.96 18,439 -0.73(-2.96%)
Jul 09, 2014 24.58 24.69 24.27 24.69 28,487 +0.12(+0.49%)
Jul 08, 2014 25.03 25.03 24.28 24.57 38,431 -0.39(-1.56%)
Jul 07, 2014 25.46 25.46 24.86 24.96 19,266 -0.37(-1.46%)
Jul 03, 2014 25.22 25.33 25.33 25.33 11,900 +0.39(+1.56%)
Jul 02, 2014 24.98 25.83 24.84 24.94 33,923 -0.23(-0.91%)
Jul 01, 2014 24.92 25.48 24.90 25.17 43,663 +0.42(+1.70%)
Jun 30, 2014 24.58 25.01 23.63 24.75 27,960 +0.46(+1.89%)
Jun 27, 2014 23.44 24.45 23.44 24.29 73,622 +0.63(+2.66%)
Jun 26, 2014 24.29 24.29 23.51 23.66 12,052 -0.22(-0.92%)
Jun 25, 2014 23.43 24.02 23.32 23.88 19,341 +0.26(+1.10%)
Jun 24, 2014 24.05 24.44 23.56 23.62 22,673 -0.41(-1.71%)
Jun 23, 2014 24.11 24.17 23.72 24.03 21,622 +0.13(+0.54%)
Jun 20, 2014 24.00 24.21 23.47 23.90 54,788 -0.18(-0.75%)
Jun 19, 2014 24.15 24.44 23.57 24.08 21,852 -0.05(-0.21%)
Jun 18, 2014 23.94 24.45 23.62 24.13 25,664 +0.19(+0.79%)
Jun 17, 2014 23.56 24.00 23.20 23.94 18,839 +0.52(+2.22%)
Jun 16, 2014 23.83 24.48 23.30 23.42 12,150 -0.32(-1.35%)
Jun 13, 2014 23.71 23.95 23.50 23.74 55,521 +0.17(+0.72%)
Jun 12, 2014 24.11 24.40 23.49 23.57 16,528 -0.48(-2.00%)
Jun 11, 2014 23.32 24.21 23.32 24.05 68,271 +0.60(+2.56%)
Jun 10, 2014 23.55 23.75 23.13 23.45 19,004 +0.25(+1.08%)
Jun 06, 2014 22.79 23.31 22.44 23.20 26,002 +0.57(+2.52%)
Jun 05, 2014 22.48 22.63 22.20 22.63 18,757 +0.31(+1.39%)
Jun 04, 2014 22.34 22.86 22.12 22.32 19,746 -0.03(-0.13%)
Jun 03, 2014 22.54 23.39 21.94 22.35 48,245 -0.16(-0.71%)
Jun 02, 2014 23.61 24.04 22.48 22.51 39,991 -1.15(-4.86%)
May 30, 2014 23.95 24.36 23.49 23.66 27,996 -0.18(-0.76%)
May 29, 2014 23.70 24.00 23.19 23.84 14,786 +0.34(+1.45%)
May 28, 2014 23.48 23.68 22.69 23.50 38,922 +0.10(+0.43%)
May 27, 2014 22.87 23.75 22.87 23.40 30,670 +0.82(+3.63%)
May 23, 2014 22.32 22.58 22.58 22.58 16,900 +0.07(+0.31%)
May 22, 2014 22.46 22.56 22.11 22.51 6,647 +0.25(+1.12%)
May 21, 2014 22.57 22.57 22.05 22.26 25,718 -0.31(-1.37%)
May 20, 2014 23.54 23.54 22.44 22.57 32,409 -1.14(-4.81%)
May 19, 2014 23.03 23.72 23.02 23.71 28,378 +0.68(+2.95%)
May 16, 2014 23.00 23.31 22.70 23.03 18,248 +0.05(+0.22%)
May 15, 2014 23.19 23.19 22.70 22.98 29,631 -0.24(-1.03%)
May 14, 2014 24.25 24.25 23.16 23.22 29,015 -0.97(-4.01%)
May 13, 2014 24.89 24.89 24.01 24.19 19,203 -0.71(-2.85%)
May 12, 2014 24.02 25.42 24.02 24.90 32,358 +1.03(+4.32%)
May 09, 2014 23.80 24.24 23.50 23.87 14,311 -0.06(-0.25%)
May 08, 2014 23.76 24.50 23.08 23.93 23,258 +0.10(+0.42%)
May 07, 2014 24.12 24.21 20.88 23.83 29,100 -0.02(-0.08%)
May 06, 2014 24.68 24.70 23.76 23.85 36,267 -0.74(-3.01%)
May 05, 2014 24.95 24.99 24.42 24.59 27,211 -0.68(-2.69%)
May 02, 2014 25.31 25.74 24.90 25.27 24,976 +0.09(+0.36%)
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.