FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.00 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.38 24.04 24.04 24.04 32,700 +0.84(+3.62%)
Aug 28, 2014 23.42 23.46 23.10 23.20 45,731 -0.16(-0.68%)
Aug 27, 2014 23.54 23.54 23.21 23.36 55,872 -0.10(-0.43%)
Aug 26, 2014 23.26 23.89 23.26 23.46 20,282 +0.23(+0.99%)
Aug 25, 2014 23.51 24.02 23.08 23.23 24,216 -0.20(-0.85%)
Aug 22, 2014 23.48 23.80 23.30 23.43 24,416 -0.11(-0.47%)
Aug 21, 2014 23.03 23.70 22.80 23.54 32,591 +0.52(+2.26%)
Aug 20, 2014 23.05 23.10 22.95 23.02 30,327 -0.23(-0.99%)
Aug 19, 2014 23.41 23.41 22.98 23.25 36,641 -0.21(-0.90%)
Aug 18, 2014 23.52 23.80 23.11 23.46 32,871 +0.28(+1.21%)
Aug 15, 2014 23.61 23.92 23.00 23.18 29,328 -0.11(-0.47%)
Aug 14, 2014 23.14 23.32 23.04 23.29 32,393 +0.15(+0.65%)
Aug 13, 2014 23.15 23.45 22.95 23.14 31,399 +0.05(+0.22%)
Aug 12, 2014 23.15 23.23 22.84 23.09 33,471 -0.12(-0.52%)
Aug 11, 2014 23.11 23.35 22.89 23.21 38,580 +0.20(+0.87%)
Aug 08, 2014 22.93 23.41 22.70 23.01 33,095 +0.01(+0.04%)
Aug 07, 2014 24.10 24.42 22.70 23.00 48,226 -1.30(-5.35%)
Aug 06, 2014 23.13 24.87 23.13 24.30 31,792 +0.77(+3.27%)
Aug 05, 2014 22.93 23.63 22.93 23.53 26,189 +0.53(+2.30%)
Aug 04, 2014 22.54 23.16 22.23 23.00 42,040 +0.78(+3.51%)
Aug 01, 2014 21.99 22.37 21.89 22.22 35,063 +0.29(+1.32%)
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%)
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.