FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.96 USD  -0.43 (-3.47%)
Official Closing Price  /  Updated: 5:53 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 23.79 24.58 23.51 23.71 294,356 +0.10(+0.42%)
May 27, 2016 23.79 23.61 23.61 23.61 112,700 -0.14(-0.59%)
May 26, 2016 24.44 24.61 23.61 23.75 136,037 -0.49(-2.02%)
May 25, 2016 24.15 25.04 24.15 24.24 167,777 -0.05(-0.21%)
May 24, 2016 23.89 24.57 23.42 24.29 161,645 +0.48(+2.02%)
May 23, 2016 22.21 23.89 22.00 23.81 138,860 +1.57(+7.06%)
May 20, 2016 22.67 22.95 22.10 22.24 120,556 -0.25(-1.11%)
May 19, 2016 22.48 22.81 21.95 22.49 113,905 -0.19(-0.84%)
May 18, 2016 22.38 23.08 22.34 22.68 95,836 +0.07(+0.31%)
May 17, 2016 22.22 23.09 22.15 22.61 157,838 +0.50(+2.26%)
May 16, 2016 21.60 22.60 21.60 22.11 205,125 +0.36(+1.66%)
May 13, 2016 21.86 22.87 21.53 21.75 130,667 -0.18(-0.82%)
May 12, 2016 22.94 23.50 21.45 21.93 135,108 -0.80(-3.52%)
May 11, 2016 22.16 23.17 21.95 22.73 203,925 +0.56(+2.53%)
May 10, 2016 21.28 22.24 21.09 22.17 131,665 +1.03(+4.87%)
May 09, 2016 22.29 22.72 21.13 21.14 152,307 -1.24(-5.54%)
May 06, 2016 21.54 22.96 21.51 22.38 149,229 +0.68(+3.13%)
May 05, 2016 21.96 22.64 21.67 21.70 136,879 -0.05(-0.23%)
May 04, 2016 20.80 22.05 20.80 21.75 156,941 +0.95(+4.57%)
May 03, 2016 23.89 24.55 20.76 20.80 190,158 -3.25(-13.51%)
May 02, 2016 22.85 24.93 22.43 24.05 285,215 +1.43(+6.32%)
Apr 29, 2016 19.89 22.77 19.29 22.62 154,486 +1.04(+4.82%)
Apr 28, 2016 21.56 22.48 21.45 21.58 161,868 +0.05(+0.23%)
Apr 27, 2016 21.47 22.06 21.12 21.53 146,109 +0.11(+0.51%)
Apr 26, 2016 20.75 21.59 19.54 21.42 136,312 +0.87(+4.23%)
Apr 25, 2016 20.49 20.97 20.13 20.55 229,496 -0.01(-0.05%)
Apr 22, 2016 19.24 20.59 19.24 20.56 164,296 +1.40(+7.31%)
Apr 21, 2016 19.25 19.68 18.76 19.16 71,130 -0.10(-0.52%)
Apr 20, 2016 19.33 19.83 19.19 19.26 118,217 -0.09(-0.47%)
Apr 19, 2016 19.41 19.75 19.07 19.35 78,067 +0.12(+0.62%)
Apr 18, 2016 18.52 19.40 18.38 19.23 62,525 +0.52(+2.78%)
Apr 15, 2016 18.13 18.85 17.91 18.71 81,953 +0.45(+2.46%)
Apr 14, 2016 17.56 18.35 17.36 18.26 65,660 +0.70(+3.99%)
Apr 13, 2016 17.34 17.88 17.23 17.56 86,794 +0.40(+2.33%)
Apr 12, 2016 17.18 17.92 16.97 17.16 74,528 +0.02(+0.12%)
Apr 11, 2016 17.04 17.76 16.94 17.14 81,871 +0.21(+1.24%)
Apr 08, 2016 15.97 16.96 15.97 16.93 97,525 +1.23(+7.83%)
Apr 07, 2016 15.80 16.30 15.53 15.70 98,329 -0.32(-2.00%)
Apr 06, 2016 16.19 16.39 15.41 16.02 93,742 -0.22(-1.35%)
Apr 05, 2016 16.55 16.58 16.04 16.24 95,593 -0.49(-2.93%)
Apr 04, 2016 17.68 17.68 16.58 16.73 75,720 -0.79(-4.51%)
Apr 01, 2016 17.17 17.60 17.10 17.52 77,873 +0.21(+1.21%)
Mar 31, 2016 16.94 17.50 16.80 17.31 137,632 +0.35(+2.06%)
Mar 30, 2016 17.00 17.50 16.71 16.96 84,353 -0.02(-0.12%)
Mar 29, 2016 16.24 17.05 15.91 16.98 105,169 +0.61(+3.73%)
Mar 28, 2016 16.68 16.76 15.86 16.37 36,659 -0.31(-1.86%)
Mar 24, 2016 15.54 16.68 16.68 16.68 61,800 +0.90(+5.70%)
Mar 23, 2016 16.18 16.56 15.77 15.78 55,064 -0.53(-3.25%)
Mar 22, 2016 16.04 16.53 15.97 16.31 45,038 +0.06(+0.37%)
Mar 21, 2016 16.54 16.91 15.92 16.25 95,994 -0.63(-3.73%)
Mar 18, 2016 16.19 16.90 16.19 16.88 128,457 +0.83(+5.17%)
Mar 17, 2016 15.26 16.27 14.79 16.05 99,857 +0.86(+5.66%)
Mar 16, 2016 14.81 15.43 14.70 15.19 56,174 +0.35(+2.36%)
Mar 15, 2016 15.19 15.19 14.67 14.84 50,406 -0.59(-3.82%)
Mar 14, 2016 14.86 16.00 14.41 15.43 58,712 +0.62(+4.19%)
Mar 11, 2016 14.89 14.98 14.53 14.81 43,417 +0.13(+0.89%)
Mar 10, 2016 14.26 14.90 13.61 14.68 72,438 +0.44(+3.09%)
Mar 09, 2016 14.91 14.97 13.50 14.24 58,343 -0.64(-4.30%)
Mar 08, 2016 15.27 15.40 14.51 14.88 133,698 -0.48(-3.12%)
Mar 07, 2016 13.64 15.51 13.64 15.36 193,734 +1.79(+13.19%)
Mar 04, 2016 13.39 14.37 13.35 13.57 115,132 +0.32(+2.42%)
Mar 03, 2016 12.47 13.75 12.47 13.25 67,060 +0.74(+5.92%)
Mar 02, 2016 11.39 12.95 11.39 12.51 59,601 +1.14(+10.03%)
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.