FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.32 USD  +0.32 (+2.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 17.79 17.78 17.78 17.78 57,100 +0.01(+0.06%)
Dec 30, 2014 17.94 18.26 17.08 17.77 95,237 -0.31(-1.71%)
Dec 29, 2014 18.68 18.72 18.01 18.08 61,825 -0.60(-3.21%)
Dec 26, 2014 18.69 19.07 18.46 18.68 36,480 +0.08(+0.43%)
Dec 24, 2014 18.69 18.60 18.60 18.60 28,000 -0.08(-0.43%)
Dec 23, 2014 18.39 19.16 18.01 18.68 47,775 +0.42(+2.30%)
Dec 22, 2014 18.32 18.39 17.76 18.26 59,266 +0.09(+0.50%)
Dec 19, 2014 16.74 18.42 16.57 18.17 200,132 +1.43(+8.54%)
Dec 18, 2014 16.90 17.03 16.46 16.74 51,784 +0.09(+0.54%)
Dec 17, 2014 16.33 16.73 15.79 16.65 64,582 +0.32(+1.96%)
Dec 16, 2014 16.03 16.86 15.81 16.33 66,182 +0.44(+2.77%)
Dec 15, 2014 15.78 16.74 15.76 15.89 78,273 +0.05(+0.32%)
Dec 12, 2014 16.04 16.36 15.75 15.84 57,980 -0.38(-2.34%)
Dec 11, 2014 16.10 16.80 16.10 16.22 51,076 +0.21(+1.31%)
Dec 10, 2014 17.00 17.00 15.86 16.01 52,281 -1.11(-6.48%)
Dec 09, 2014 16.22 17.22 16.21 17.12 54,593 +0.82(+5.03%)
Dec 08, 2014 16.86 17.00 16.26 16.30 44,773 -0.46(-2.74%)
Dec 05, 2014 16.70 17.18 16.70 16.76 41,226 +0.04(+0.24%)
Dec 04, 2014 16.65 16.92 16.35 16.72 55,711 +0.08(+0.48%)
Dec 03, 2014 16.20 17.00 16.13 16.64 59,894 +0.47(+2.91%)
Dec 02, 2014 16.07 16.76 15.96 16.17 50,310 +0.33(+2.08%)
Dec 01, 2014 16.20 16.36 15.81 15.84 101,339 -0.42(-2.58%)
Nov 28, 2014 16.98 16.98 16.21 16.26 43,078 -0.75(-4.41%)
Nov 26, 2014 17.21 17.01 17.01 17.01 39,200 -0.19(-1.10%)
Nov 25, 2014 17.31 17.55 17.06 17.20 124,679 -0.22(-1.26%)
Nov 24, 2014 17.89 18.05 17.35 17.42 57,971 -0.45(-2.52%)
Nov 21, 2014 17.91 18.31 17.72 17.87 38,873 +0.31(+1.77%)
Nov 20, 2014 17.07 17.63 17.00 17.56 51,035 +0.49(+2.87%)
Nov 19, 2014 17.98 17.98 16.90 17.07 76,721 -0.87(-4.85%)
Nov 18, 2014 18.45 18.49 17.94 17.94 37,185 -0.30(-1.64%)
Nov 17, 2014 18.22 18.43 17.84 18.24 45,492 +0.04(+0.22%)
Nov 14, 2014 17.97 18.54 17.75 18.20 56,817 +0.24(+1.34%)
Nov 13, 2014 18.33 18.47 17.76 17.96 50,168 -0.37(-2.02%)
Nov 12, 2014 18.57 18.57 18.12 18.33 44,794 +0.12(+0.66%)
Nov 11, 2014 18.03 18.60 17.84 18.21 71,235 +0.23(+1.28%)
Nov 10, 2014 18.53 18.74 17.84 17.98 78,577 -0.47(-2.55%)
Nov 07, 2014 18.76 18.89 18.26 18.45 70,783 -0.20(-1.07%)
Nov 06, 2014 19.70 19.75 18.14 18.65 77,922 -1.50(-7.44%)
Nov 05, 2014 20.01 20.50 19.50 20.15 36,527 +0.36(+1.82%)
Nov 04, 2014 20.54 20.54 19.70 19.79 43,391 -0.78(-3.79%)
Nov 03, 2014 20.30 20.91 20.20 20.57 37,812 +0.45(+2.24%)
Oct 31, 2014 20.52 20.75 20.02 20.12 89,057 +0.12(+0.60%)
Oct 30, 2014 20.56 20.72 19.72 20.00 36,927 -0.16(-0.79%)
Oct 29, 2014 21.00 21.39 20.04 20.16 38,988 -0.87(-4.14%)
Oct 28, 2014 19.56 21.09 19.56 21.03 44,476 +1.42(+7.24%)
Oct 27, 2014 20.00 20.13 19.30 19.61 22,590 -0.52(-2.58%)
Oct 24, 2014 20.01 20.54 19.50 20.13 71,889 +0.25(+1.26%)
Oct 23, 2014 19.42 20.15 19.33 19.88 52,686 +0.75(+3.92%)
Oct 22, 2014 19.83 20.04 19.06 19.13 30,008 -0.54(-2.75%)
Oct 21, 2014 19.25 19.94 19.25 19.67 29,697 +0.60(+3.15%)
Oct 20, 2014 18.87 19.12 18.80 19.07 60,880 +0.37(+1.98%)
Oct 17, 2014 19.37 19.54 18.41 18.70 67,474 -0.39(-2.04%)
Oct 16, 2014 18.40 19.32 18.36 19.09 51,961 +0.50(+2.69%)
Oct 15, 2014 18.06 18.90 17.84 18.59 58,596 +0.33(+1.81%)
Oct 14, 2014 17.83 18.76 17.75 18.26 42,855 +0.51(+2.87%)
Oct 13, 2014 17.13 17.89 17.13 17.75 49,209 +0.53(+3.08%)
Oct 10, 2014 17.61 17.95 17.18 17.22 54,240 -0.54(-3.01%)
Oct 09, 2014 19.20 19.20 17.73 17.75 53,762 -1.45(-7.53%)
Oct 08, 2014 19.67 19.67 18.32 19.20 52,417 -0.61(-3.08%)
Oct 07, 2014 19.64 20.39 19.55 19.81 36,817 +0.16(+0.81%)
Oct 06, 2014 20.02 20.18 19.58 19.65 30,592 -0.26(-1.31%)
Oct 03, 2014 20.12 20.14 19.76 19.91 29,562 +0.02(+0.10%)
Oct 02, 2014 19.94 20.41 19.74 19.89 36,209 +0.01(+0.05%)
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.