FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.35 (+2.04%)
Official Closing Price  /  Updated: 4:07 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.73 28.36 27.59 27.69 46,282 -0.42(-1.49%)
Jan 30, 2014 28.04 28.40 27.42 28.11 30,184 +0.46(+1.66%)
Jan 29, 2014 27.99 28.11 26.60 27.65 35,744 -0.49(-1.74%)
Jan 28, 2014 27.79 28.45 27.75 28.14 48,711 +0.50(+1.81%)
Jan 27, 2014 28.72 29.00 27.60 27.64 33,487 -0.86(-3.02%)
Jan 24, 2014 29.30 29.30 28.34 28.50 34,645 -1.02(-3.46%)
Jan 23, 2014 29.83 30.10 29.01 29.52 50,795 -0.36(-1.20%)
Jan 22, 2014 30.27 30.34 29.71 29.88 29,616 -0.27(-0.90%)
Jan 21, 2014 30.73 30.73 29.89 30.15 26,816 -0.28(-0.92%)
Jan 17, 2014 30.15 30.43 30.43 30.43 37,400 +0.14(+0.46%)
Jan 16, 2014 30.12 30.93 29.54 30.29 30,742 +0.02(+0.07%)
Jan 15, 2014 29.66 30.50 29.66 30.27 58,425 +0.44(+1.48%)
Jan 14, 2014 29.18 29.86 29.18 29.83 43,668 +0.74(+2.54%)
Jan 13, 2014 29.85 30.00 28.85 29.09 41,877 -0.72(-2.42%)
Jan 10, 2014 29.43 29.94 29.18 29.81 43,558 +0.45(+1.53%)
Jan 09, 2014 29.22 29.54 28.80 29.36 58,734 +0.37(+1.28%)
Jan 08, 2014 29.36 29.57 28.51 28.99 71,998 -0.47(-1.60%)
Jan 07, 2014 29.07 29.82 29.05 29.46 36,423 +0.62(+2.15%)
Jan 06, 2014 29.25 29.38 28.59 28.84 83,193 -0.18(-0.62%)
Jan 03, 2014 28.95 29.44 28.81 29.02 75,538 +0.31(+1.08%)
Jan 02, 2014 29.11 29.35 28.42 28.71 55,480 -0.27(-0.93%)
Dec 31, 2013 28.98 28.98 28.98 28.98 51,300 +0.09(+0.31%)
Dec 30, 2013 28.99 29.37 28.77 28.89 47,355 -0.10(-0.34%)
Dec 27, 2013 28.80 29.32 28.03 28.99 53,157 +0.25(+0.87%)
Dec 26, 2013 30.00 30.00 28.64 28.74 51,151 +0.01(+0.03%)
Dec 24, 2013 28.89 29.32 28.55 28.73 49,288 -0.16(-0.55%)
Dec 23, 2013 27.90 29.05 27.77 28.89 51,175 +1.38(+5.02%)
Dec 20, 2013 27.88 28.42 27.43 27.51 116,906 -0.23(-0.83%)
Dec 19, 2013 27.98 28.09 27.30 27.74 37,923 -0.03(-0.11%)
Dec 18, 2013 27.34 27.91 27.17 27.77 34,464 +0.61(+2.25%)
Dec 17, 2013 27.08 27.65 26.45 27.16 31,625 +0.63(+2.37%)
Dec 16, 2013 27.04 27.58 26.27 26.53 65,535 -0.48(-1.78%)
Dec 13, 2013 26.65 27.34 26.00 27.01 32,218 +0.51(+1.92%)
Dec 12, 2013 26.94 27.01 26.34 26.50 33,824 -0.43(-1.60%)
Dec 11, 2013 27.42 27.79 26.45 26.93 31,152 -0.58(-2.11%)
Dec 10, 2013 27.66 28.08 27.18 27.51 56,725 -0.33(-1.19%)
Dec 09, 2013 28.10 28.41 27.57 27.84 34,277 +0.00(+0.00%)
Dec 06, 2013 28.05 28.16 27.68 27.84 0 +0.10(+0.36%)
Dec 05, 2013 27.31 27.97 27.07 27.74 0 +0.34(+1.24%)
Dec 04, 2013 26.96 27.91 26.76 27.40 0 +0.23(+0.85%)
Dec 03, 2013 27.43 28.31 27.13 27.17 0 -0.47(-1.70%)
Dec 02, 2013 27.91 27.91 26.63 27.64 0 -0.43(-1.53%)
Nov 29, 2013 27.67 28.26 27.67 28.07 0 +0.68(+2.48%)
Nov 27, 2013 27.05 27.96 27.05 27.39 0 +0.47(+1.75%)
Nov 26, 2013 27.08 27.59 26.89 26.92 0 -0.03(-0.11%)
Nov 25, 2013 26.97 27.31 26.45 26.95 0 +0.25(+0.94%)
Nov 22, 2013 26.92 26.92 26.46 26.70 0 -0.16(-0.60%)
Nov 21, 2013 26.52 27.19 26.52 26.86 38,285 +0.38(+1.44%)
Nov 20, 2013 25.12 26.78 25.09 26.48 0 +1.55(+6.22%)
Nov 19, 2013 25.22 26.48 24.56 24.93 75,527 -0.14(-0.56%)
Nov 18, 2013 26.06 26.06 24.90 25.07 0 -1.00(-3.84%)
Nov 15, 2013 26.26 26.85 25.84 26.07 0 -0.03(-0.11%)
Nov 14, 2013 26.33 26.43 25.84 26.10 0 -0.17(-0.65%)
Nov 13, 2013 25.74 26.36 25.68 26.27 18,215 +0.21(+0.81%)
Nov 12, 2013 25.89 26.37 25.62 26.06 0 -0.04(-0.15%)
Nov 11, 2013 26.86 27.05 26.03 26.10 0 -0.89(-3.30%)
Nov 08, 2013 25.80 27.20 25.80 26.99 0 +1.33(+5.18%)
Nov 07, 2013 26.56 26.58 25.51 25.66 46,033 -0.87(-3.28%)
Nov 06, 2013 27.00 27.11 26.42 26.53 69,331 -0.11(-0.41%)
Nov 05, 2013 26.83 27.10 26.23 26.64 0 -0.31(-1.15%)
Nov 04, 2013 26.08 26.97 25.96 26.95 83,746 +0.66(+2.51%)
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.