FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.65 21.24 20.13 21.20 203,008 +0.90(+4.43%)
Nov 29, 2005 19.66 20.31 19.66 20.30 179,477 +0.73(+3.73%)
Nov 28, 2005 19.60 19.65 19.40 19.57 71,187 -0.26(-1.31%)
Nov 25, 2005 19.83 19.92 19.82 19.83 25,300 -0.09(-0.45%)
Nov 23, 2005 20.17 20.40 19.73 19.92 137,030 -0.03(-0.15%)
Nov 22, 2005 20.04 20.04 19.24 19.95 110,228 -0.06(-0.30%)
Nov 21, 2005 19.80 20.08 19.80 20.01 149,085 +0.16(+0.81%)
Nov 18, 2005 20.06 20.06 19.70 19.85 86,937 -0.09(-0.45%)
Nov 17, 2005 19.74 19.98 19.55 19.94 112,632 +0.33(+1.68%)
Nov 16, 2005 19.38 19.71 19.21 19.61 49,761 +0.15(+0.77%)
Nov 15, 2005 19.17 19.75 18.89 19.46 150,713 +0.14(+0.72%)
Nov 14, 2005 19.79 19.79 19.26 19.32 91,428 -0.67(-3.35%)
Nov 11, 2005 19.67 19.99 19.46 19.99 62,866 +0.31(+1.58%)
Nov 10, 2005 19.70 19.99 19.15 19.68 118,745 -0.15(-0.76%)
Nov 09, 2005 19.79 19.95 19.69 19.83 90,734 +0.15(+0.76%)
Nov 08, 2005 19.91 20.07 18.88 19.68 104,492 -0.30(-1.50%)
Nov 07, 2005 20.40 20.40 19.94 19.98 160,896 +0.12(+0.60%)
Nov 04, 2005 20.05 20.10 19.70 19.86 164,273 -0.19(-0.95%)
Nov 03, 2005 19.65 20.14 19.41 20.05 330,383 +0.54(+2.77%)
Nov 02, 2005 18.88 19.67 18.88 19.51 324,631 +0.83(+4.44%)
Nov 01, 2005 17.68 18.77 17.62 18.68 285,950 +0.90(+5.06%)
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%)
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.