FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.14 USD  -0.46 (-3.15%)
Official Closing Price  /  Updated: 4:17 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.55 18.10 16.61 17.78 303,908 +1.65(+10.23%)
Oct 28, 2005 15.84 16.17 15.84 16.13 91,110 +0.28(+1.77%)
Oct 27, 2005 15.91 16.01 15.65 15.85 146,714 +0.07(+0.44%)
Oct 26, 2005 16.25 16.38 15.67 15.78 82,984 -0.38(-2.35%)
Oct 25, 2005 16.31 16.55 16.01 16.16 31,750 -0.19(-1.16%)
Oct 24, 2005 15.60 16.45 15.60 16.35 86,311 +0.73(+4.67%)
Oct 21, 2005 15.22 15.82 15.22 15.62 67,895 +0.35(+2.29%)
Oct 20, 2005 15.59 16.38 15.16 15.27 92,611 -0.36(-2.30%)
Oct 19, 2005 15.72 15.85 15.29 15.63 91,185 -0.16(-1.01%)
Oct 18, 2005 16.22 16.34 15.75 15.79 107,777 -0.47(-2.89%)
Oct 17, 2005 15.89 16.31 15.89 16.26 45,241 +0.32(+2.01%)
Oct 14, 2005 15.66 15.94 15.50 15.94 42,046 +0.39(+2.51%)
Oct 13, 2005 15.83 15.88 15.35 15.55 158,690 -0.42(-2.63%)
Oct 12, 2005 16.03 16.17 15.85 15.97 151,503 -0.08(-0.50%)
Oct 11, 2005 16.08 16.58 16.04 16.05 69,423 -0.02(-0.12%)
Oct 10, 2005 16.84 17.00 16.05 16.07 62,375 -0.65(-3.89%)
Oct 07, 2005 16.08 16.86 15.96 16.72 281,107 +0.64(+3.98%)
Oct 06, 2005 16.36 16.76 16.01 16.08 235,635 -0.27(-1.65%)
Oct 05, 2005 16.60 16.60 16.22 16.35 150,649 -0.25(-1.51%)
Oct 04, 2005 16.81 16.81 16.12 16.60 224,625 -0.24(-1.43%)
Oct 03, 2005 17.46 17.57 16.77 16.84 168,841 -0.63(-3.61%)
Sep 30, 2005 17.58 17.82 17.47 17.47 184,411 -0.22(-1.24%)
Sep 29, 2005 18.26 18.27 17.61 17.69 108,632 -0.60(-3.28%)
Sep 28, 2005 18.06 18.38 18.05 18.29 105,028 +0.20(+1.11%)
Sep 27, 2005 18.00 18.18 17.73 18.09 60,711 +0.09(+0.50%)
Sep 26, 2005 17.79 18.15 17.79 18.00 65,375 +0.19(+1.07%)
Sep 23, 2005 17.81 17.85 17.31 17.81 66,925 +0.17(+0.96%)
Sep 22, 2005 17.64 17.65 17.15 17.64 108,736 +0.45(+2.62%)
Sep 21, 2005 16.78 17.30 16.78 17.19 115,809 +0.33(+1.96%)
Sep 20, 2005 17.93 18.16 16.85 16.86 200,084 -1.29(-7.11%)
Sep 19, 2005 18.21 18.26 17.88 18.15 97,725 -0.05(-0.27%)
Sep 16, 2005 17.88 18.20 17.79 18.20 139,718 +0.29(+1.62%)
Sep 15, 2005 17.97 18.20 17.64 17.91 147,558 -0.06(-0.33%)
Sep 14, 2005 17.97 18.15 17.91 17.97 130,000 -0.11(-0.61%)
Sep 13, 2005 18.05 18.37 17.88 18.08 127,237 -0.07(-0.39%)
Sep 12, 2005 18.15 18.40 17.88 18.15 145,278 +0.06(+0.33%)
Sep 09, 2005 17.75 18.14 17.52 18.09 81,745 +0.33(+1.86%)
Sep 08, 2005 17.75 18.10 17.57 17.76 159,982 -0.06(-0.34%)
Sep 07, 2005 17.67 17.99 17.55 17.82 175,732 +0.49(+2.83%)
Sep 06, 2005 17.75 17.80 17.13 17.33 98,924 -0.15(-0.86%)
Sep 02, 2005 17.45 17.69 17.15 17.48 191,052 +0.16(+0.92%)
Sep 01, 2005 16.50 17.40 16.50 17.32 471,474 +0.72(+4.34%)
Aug 31, 2005 16.45 16.75 16.40 16.60 205,425 +0.16(+0.97%)
Aug 30, 2005 16.30 16.55 16.16 16.44 125,934 +0.02(+0.12%)
Aug 29, 2005 15.98 16.50 15.91 16.42 157,619 +0.37(+2.31%)
Aug 26, 2005 16.54 16.54 15.99 16.05 91,551 -0.40(-2.43%)
Aug 25, 2005 16.10 16.56 15.95 16.45 225,501 +0.38(+2.36%)
Aug 24, 2005 15.90 16.14 15.70 16.07 168,497 +0.20(+1.26%)
Aug 23, 2005 16.04 16.23 15.42 15.87 104,423 -0.20(-1.24%)
Aug 22, 2005 15.91 16.14 15.57 16.07 70,744 +0.41(+2.62%)
Aug 19, 2005 15.70 15.86 15.59 15.66 61,236 -0.06(-0.38%)
Aug 18, 2005 16.19 16.25 15.20 15.72 173,524 -0.47(-2.90%)
Aug 17, 2005 15.96 16.24 15.57 16.19 161,893 +0.23(+1.44%)
Aug 16, 2005 15.89 16.06 15.69 15.96 162,137 +0.01(+0.06%)
Aug 15, 2005 16.20 16.23 15.72 15.95 94,820 -0.29(-1.79%)
Aug 12, 2005 16.23 16.32 15.95 16.24 224,693 +0.14(+0.87%)
Aug 11, 2005 15.80 16.16 15.80 16.10 140,987 +0.26(+1.64%)
Aug 10, 2005 15.79 16.13 15.62 15.84 172,620 +0.02(+0.13%)
Aug 09, 2005 15.93 16.11 15.65 15.82 69,395 +0.09(+0.57%)
Aug 08, 2005 15.58 16.18 15.44 15.73 150,423 +0.11(+0.70%)
Aug 05, 2005 15.44 15.90 15.44 15.62 206,633 +0.06(+0.39%)
Aug 04, 2005 15.83 16.00 15.43 15.56 121,276 -0.41(-2.57%)
Aug 03, 2005 16.31 16.35 15.45 15.97 215,361 -0.28(-1.72%)
Aug 02, 2005 15.91 16.40 15.91 16.25 264,577 +0.35(+2.20%)
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.