FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 15.67 16.06 15.52 15.70 159,198 -0.19(-1.20%)
May 27, 2005 16.13 17.00 15.80 15.89 419,012 +0.39(+2.52%)
May 26, 2005 15.44 15.75 15.22 15.50 177,402 +0.07(+0.45%)
May 25, 2005 15.73 15.79 15.20 15.43 313,576 -0.38(-2.40%)
May 24, 2005 16.00 16.32 15.61 15.81 227,800 -0.36(-2.23%)
May 23, 2005 16.00 16.42 15.75 16.17 362,142 +0.19(+1.19%)
May 20, 2005 16.88 16.95 15.87 15.98 414,697 -0.37(-2.26%)
May 19, 2005 16.99 17.21 16.04 16.35 846,836 -0.64(-3.77%)
May 18, 2005 13.83 18.09 13.76 16.99 3,098,000 +3.35(+24.56%)
May 17, 2005 13.25 13.90 13.25 13.64 199,179 +0.32(+2.40%)
May 16, 2005 13.64 13.75 13.27 13.32 237,008 -0.27(-1.99%)
May 13, 2005 14.00 14.15 13.35 13.59 322,512 -0.33(-2.37%)
May 12, 2005 14.75 14.75 13.86 13.92 405,638 -0.66(-4.53%)
May 11, 2005 14.59 15.00 14.35 14.58 343,054 -0.14(-0.95%)
May 10, 2005 15.06 15.32 14.65 14.72 360,029 -0.98(-6.24%)
May 09, 2005 15.76 16.10 15.51 15.70 118,449 -0.31(-1.94%)
May 06, 2005 15.50 16.05 15.50 16.01 182,438 +0.57(+3.69%)
May 05, 2005 15.84 16.15 15.16 15.44 323,568 -0.40(-2.53%)
May 04, 2005 14.21 16.59 14.21 15.84 576,313 +1.58(+11.08%)
May 03, 2005 14.32 14.66 14.15 14.26 234,844 -0.13(-0.90%)
May 02, 2005 14.50 14.67 14.07 14.39 299,711 -0.24(-1.64%)
Apr 29, 2005 14.73 15.00 14.50 14.63 357,915 -0.08(-0.54%)
Apr 28, 2005 15.78 15.91 14.71 14.71 708,132 -1.15(-7.25%)
Apr 27, 2005 16.39 16.56 15.84 15.86 595,699 -0.85(-5.09%)
Apr 26, 2005 16.38 16.80 16.38 16.71 595,612 +0.31(+1.89%)
Apr 25, 2005 15.90 16.40 15.71 16.40 293,794 +0.53(+3.33%)
Apr 22, 2005 15.90 16.14 15.13 15.87 267,232 -0.13(-0.81%)
Apr 21, 2005 16.22 16.66 15.39 16.00 413,601 -0.11(-0.68%)
Apr 20, 2005 16.39 16.59 16.05 16.11 251,367 -0.14(-0.86%)
Apr 19, 2005 15.39 16.43 15.30 16.25 427,929 +0.72(+4.64%)
Apr 18, 2005 15.18 15.98 15.04 15.53 339,597 -0.02(-0.13%)
Apr 15, 2005 15.25 15.83 15.04 15.55 553,668 +0.20(+1.30%)
Apr 14, 2005 16.16 16.23 15.25 15.35 520,198 -0.82(-5.07%)
Apr 13, 2005 16.46 16.60 15.91 16.17 307,356 -0.38(-2.30%)
Apr 12, 2005 17.01 17.20 16.05 16.55 664,340 -0.42(-2.47%)
Apr 11, 2005 17.76 17.76 16.87 16.97 278,736 -0.79(-4.45%)
Apr 08, 2005 17.93 17.98 17.53 17.76 333,352 -0.23(-1.28%)
Apr 07, 2005 17.77 18.03 17.55 17.99 233,026 +0.37(+2.10%)
Apr 06, 2005 17.40 17.83 17.26 17.62 259,925 -0.19(-1.07%)
Apr 05, 2005 18.00 18.01 17.41 17.81 368,327 +0.34(+1.95%)
Apr 04, 2005 17.86 17.87 17.25 17.47 302,436 -0.48(-2.67%)
Apr 01, 2005 17.99 18.50 17.91 17.95 366,016 +0.07(+0.39%)
Mar 31, 2005 18.25 18.57 17.66 17.88 466,645 -0.09(-0.50%)
Mar 30, 2005 18.44 19.00 17.68 17.97 754,122 -0.65(-3.49%)
Mar 29, 2005 19.26 19.66 18.52 18.62 620,693 -0.84(-4.31%)
Mar 28, 2005 19.55 19.70 18.50 19.46 544,618 -0.15(-0.77%)
Mar 24, 2005 19.71 20.29 19.50 19.61 261,965 -0.09(-0.46%)
Mar 23, 2005 20.80 21.11 19.67 19.70 385,425 -1.25(-5.97%)
Mar 22, 2005 21.30 21.80 20.83 20.95 387,205 -0.16(-0.76%)
Mar 21, 2005 21.82 22.16 20.65 21.11 450,480 -0.70(-3.21%)
Mar 18, 2005 22.44 22.58 21.51 21.81 259,851 -0.23(-1.04%)
Mar 17, 2005 22.16 22.50 21.70 22.04 414,490 -0.14(-0.63%)
Mar 16, 2005 22.20 22.31 20.56 22.18 992,796 +0.89(+4.18%)
Mar 15, 2005 20.76 21.72 20.66 21.29 593,637 +0.44(+2.11%)
Mar 14, 2005 21.86 22.35 20.35 20.85 763,534 -1.10(-5.01%)
Mar 11, 2005 22.17 22.97 21.61 21.95 588,316 +0.42(+1.95%)
Mar 10, 2005 22.28 22.56 21.27 21.53 649,167 -0.80(-3.58%)
Mar 09, 2005 23.64 23.80 22.25 22.33 490,009 -1.22(-5.18%)
Mar 08, 2005 24.93 24.97 23.52 23.55 421,692 -1.25(-5.04%)
Mar 07, 2005 25.50 25.54 24.50 24.80 620,655 +0.27(+1.10%)
Mar 04, 2005 24.21 24.96 24.15 24.53 576,484 +0.37(+1.54%)
Mar 03, 2005 24.20 25.00 24.01 24.16 269,297 -0.02(-0.08%)
Mar 02, 2005 24.93 24.93 23.65 24.18 408,876 -0.50(-2.03%)
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.