FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.94 USD  -0.14 (-1.07%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 13.08 13.39 12.51 12.94 55,948 -0.14(-1.07%)
Feb 20, 2020 13.92 13.92 12.95 13.08 40,420 -0.89(-6.37%)
Feb 19, 2020 13.97 14.18 13.84 13.97 42,626 +0.00(+0.00%)
Feb 18, 2020 14.35 14.43 13.75 13.97 51,461 -0.47(-3.25%)
Feb 14, 2020 14.13 14.47 14.00 14.44 44,100 +0.31(+2.19%)
Feb 13, 2020 14.30 14.44 14.06 14.13 16,688 -0.23(-1.60%)
Feb 12, 2020 14.77 14.77 14.31 14.36 28,760 -0.31(-2.11%)
Feb 11, 2020 14.49 14.99 14.49 14.67 19,943 +0.31(+2.16%)
Feb 10, 2020 14.24 14.48 14.14 14.36 38,087 +0.08(+0.56%)
Feb 07, 2020 14.72 14.72 14.12 14.28 55,100 -0.46(-3.12%)
Feb 06, 2020 15.00 15.00 14.58 14.74 30,231 -0.15(-1.01%)
Feb 05, 2020 15.23 15.35 14.35 14.89 62,221 -0.11(-0.73%)
Feb 04, 2020 15.20 15.38 14.96 15.00 51,906 -0.03(-0.20%)
Feb 03, 2020 14.71 15.24 14.71 15.03 48,328 +0.33(+2.24%)
Jan 31, 2020 14.91 15.27 14.38 14.70 54,500 -0.33(-2.20%)
Jan 30, 2020 14.58 15.09 14.58 15.03 51,839 +0.27(+1.83%)
Jan 29, 2020 14.82 15.32 14.72 14.76 39,057 -0.11(-0.74%)
Jan 28, 2020 14.83 15.08 14.77 14.87 22,588 +0.23(+1.57%)
Jan 27, 2020 15.15 15.35 14.64 14.64 29,399 -0.84(-5.43%)
Jan 24, 2020 15.67 15.67 15.35 15.48 35,500 -0.14(-0.90%)
Jan 23, 2020 15.58 15.69 15.25 15.62 66,756 -0.05(-0.32%)
Jan 22, 2020 16.61 16.97 15.63 15.67 47,310 -0.88(-5.32%)
Jan 21, 2020 15.78 16.71 15.72 16.55 68,621 +0.52(+3.24%)
Jan 17, 2020 16.18 16.45 15.75 16.03 36,900 +0.02(+0.12%)
Jan 16, 2020 15.85 16.24 15.84 16.01 54,194 +0.12(+0.76%)
Jan 15, 2020 15.87 16.05 15.72 15.89 52,850 +0.00(+0.00%)
Jan 14, 2020 16.10 16.40 15.85 15.89 49,503 -0.21(-1.30%)
Jan 13, 2020 16.42 16.44 15.91 16.10 53,185 -0.29(-1.77%)
Jan 10, 2020 17.65 17.74 16.34 16.39 90,100 -1.29(-7.30%)
Jan 09, 2020 17.72 17.87 17.36 17.68 52,943 -0.01(-0.06%)
Jan 08, 2020 17.66 17.95 17.62 17.69 50,254 +0.08(+0.45%)
Jan 07, 2020 17.48 17.77 17.29 17.61 32,382 +0.06(+0.34%)
Jan 06, 2020 17.30 17.70 17.21 17.55 43,151 +0.05(+0.29%)
Jan 03, 2020 17.62 17.95 17.30 17.50 66,800 -0.23(-1.30%)
Jan 02, 2020 18.05 18.05 17.60 17.73 37,326 -0.19(-1.06%)
Dec 31, 2019 17.48 18.21 17.48 17.92 62,300 +0.27(+1.53%)
Dec 30, 2019 17.66 17.93 17.21 17.65 68,370 -0.01(-0.06%)
Dec 27, 2019 18.01 18.19 17.58 17.66 48,400 -0.39(-2.16%)
Dec 26, 2019 17.97 18.41 17.77 18.05 46,952 +0.10(+0.56%)
Dec 24, 2019 17.91 18.24 17.71 17.95 36,300 +0.04(+0.22%)
Dec 23, 2019 17.50 18.11 17.43 17.91 54,007 +0.41(+2.34%)
Dec 20, 2019 17.74 17.74 17.14 17.50 215,200 -0.34(-1.91%)
Dec 19, 2019 17.63 17.93 17.43 17.84 79,461 +0.14(+0.79%)
Dec 18, 2019 17.84 17.89 17.56 17.70 52,893 -0.14(-0.78%)
Dec 17, 2019 17.58 17.91 17.58 17.84 63,071 +0.17(+0.96%)
Dec 16, 2019 17.91 18.08 17.57 17.67 81,147 -0.01(-0.06%)
Dec 13, 2019 17.75 17.89 17.45 17.68 68,800 -0.02(-0.11%)
Dec 12, 2019 17.43 17.82 17.21 17.70 63,296 +0.19(+1.09%)
Dec 11, 2019 17.35 17.74 17.00 17.51 60,221 +0.07(+0.40%)
Dec 10, 2019 17.52 17.52 17.14 17.44 71,173 -0.02(-0.11%)
Dec 09, 2019 17.60 17.75 17.35 17.46 65,891 -0.05(-0.29%)
Dec 06, 2019 17.30 17.66 17.15 17.51 94,700 +0.35(+2.04%)
Dec 05, 2019 17.15 17.39 16.92 17.16 68,639 +0.03(+0.18%)
Dec 04, 2019 17.27 17.59 16.97 17.13 86,867 +0.00(+0.00%)
Dec 03, 2019 16.38 17.18 16.19 17.13 112,457 +0.53(+3.19%)
Dec 02, 2019 16.76 17.22 16.51 16.60 72,427 -0.16(-0.95%)
Nov 29, 2019 16.49 16.85 16.22 16.76 25,200 +0.09(+0.54%)
Nov 27, 2019 16.61 16.88 16.45 16.67 63,200 +0.09(+0.54%)
Nov 26, 2019 16.00 16.76 16.00 16.58 113,237 +0.56(+3.50%)
Nov 25, 2019 15.51 16.15 15.35 16.02 216,176 +0.70(+4.57%)
Nov 22, 2019 15.09 15.52 15.09 15.32 140,100 +0.32(+2.13%)
Nov 21, 2019 14.97 15.17 14.66 15.00 49,102 +0.13(+0.87%)
Nov 20, 2019 15.15 15.63 14.78 14.87 96,641 -0.33(-2.17%)
Nov 19, 2019 15.15 15.34 15.02 15.20 46,979 +0.08(+0.53%)
Nov 18, 2019 15.09 15.36 14.91 15.12 83,859 +0.10(+0.67%)
Nov 15, 2019 15.02 15.21 14.78 15.02 73,300 +0.13(+0.87%)
Nov 14, 2019 14.86 15.09 14.77 14.89 80,502 +0.03(+0.20%)
Nov 13, 2019 14.78 15.06 14.59 14.86 80,318 -0.07(-0.47%)
Nov 12, 2019 14.89 15.28 14.64 14.93 84,852 +0.11(+0.74%)
Nov 11, 2019 14.18 14.89 13.95 14.82 104,393 +0.54(+3.78%)
Nov 08, 2019 14.55 15.67 13.67 14.28 125,700 -1.47(-9.33%)
Nov 07, 2019 15.71 15.94 15.37 15.75 63,558 +0.29(+1.88%)
Nov 06, 2019 15.75 15.80 15.09 15.46 42,178 -0.30(-1.90%)
Nov 05, 2019 15.96 16.31 15.66 15.76 47,329 -0.10(-0.63%)
Nov 04, 2019 15.93 16.17 15.53 15.86 57,478 +0.24(+1.54%)
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.