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 (%)
Dec 29, 2017 21.49 21.49 21.49 0 -0.21(-0.97%)
Dec 28, 2017 21.90 21.90 21.49 21.70 57,381 -0.13(-0.60%)
Dec 27, 2017 22.23 22.37 21.56 21.83 59,126 -0.37(-1.67%)
Dec 26, 2017 22.16 22.53 22.01 22.20 50,371 +0.05(+0.23%)
Dec 22, 2017 22.50 22.55 22.01 22.15 72,583 -0.37(-1.64%)
Dec 21, 2017 22.20 22.86 22.12 22.52 129,211 +0.33(+1.49%)
Dec 20, 2017 22.43 22.60 22.07 22.19 82,825 -0.01(-0.05%)
Dec 19, 2017 21.64 22.56 21.63 22.20 100,773 +0.57(+2.64%)
Dec 18, 2017 21.80 22.17 21.47 21.63 138,026 +0.17(+0.79%)
Dec 15, 2017 21.48 21.81 21.25 21.46 306,475 +0.05(+0.23%)
Dec 14, 2017 21.72 21.93 21.18 21.41 106,095 -0.30(-1.38%)
Dec 13, 2017 21.09 21.81 20.98 21.71 65,389 +0.67(+3.18%)
Dec 12, 2017 21.50 21.65 20.84 21.04 87,241 -0.45(-2.09%)
Dec 11, 2017 20.79 21.61 20.71 21.49 107,874 +0.79(+3.82%)
Dec 08, 2017 20.57 20.98 20.39 20.70 85,716 +0.27(+1.32%)
Dec 07, 2017 20.18 20.96 20.18 20.43 85,116 +0.25(+1.24%)
Dec 06, 2017 20.55 21.06 20.10 20.18 149,205 -0.37(-1.80%)
Dec 05, 2017 21.00 22.08 20.43 20.55 106,858 -0.44(-2.10%)
Dec 04, 2017 21.25 21.49 20.91 20.99 190,967 +0.24(+1.16%)
Dec 01, 2017 21.00 21.00 20.08 20.75 281,786 +0.83(+4.17%)
Nov 30, 2017 19.78 20.31 19.56 19.92 123,902 +0.21(+1.07%)
Nov 29, 2017 19.35 20.27 19.18 19.71 101,519 +0.37(+1.91%)
Nov 28, 2017 19.41 19.52 19.04 19.34 71,536 -0.03(-0.15%)
Nov 27, 2017 19.46 19.73 19.22 19.37 51,986 -0.10(-0.51%)
Nov 24, 2017 19.99 20.25 19.26 19.47 85,555 -0.46(-2.31%)
Nov 22, 2017 19.76 20.48 19.74 19.93 156,209 +0.22(+1.12%)
Nov 21, 2017 19.73 20.47 19.67 19.71 99,780 +0.01(+0.05%)
Nov 20, 2017 19.34 19.74 19.25 19.70 64,190 +0.37(+1.91%)
Nov 17, 2017 19.06 19.49 19.00 19.33 108,453 +0.19(+0.99%)
Nov 16, 2017 19.35 19.53 18.98 19.14 55,369 -0.10(-0.52%)
Nov 15, 2017 18.58 19.38 18.10 19.24 129,755 +0.43(+2.29%)
Nov 14, 2017 19.08 19.38 18.27 18.81 139,176 -0.42(-2.18%)
Nov 13, 2017 19.34 19.93 19.09 19.23 115,416 -0.17(-0.88%)
Nov 10, 2017 19.37 19.96 19.15 19.40 56,603 +0.01(+0.05%)
Nov 09, 2017 19.51 19.74 18.57 19.39 81,473 -0.51(-2.56%)
Nov 08, 2017 20.00 20.84 18.88 19.90 154,190 +1.45(+7.86%)
Nov 07, 2017 18.95 19.31 18.30 18.45 243,392 -0.47(-2.48%)
Nov 06, 2017 19.55 19.57 18.79 18.92 86,359 -0.55(-2.82%)
Nov 03, 2017 19.59 19.59 19.20 19.47 110,108 -0.14(-0.71%)
Nov 02, 2017 19.34 19.96 19.15 19.61 165,866 +0.26(+1.34%)
Nov 01, 2017 19.20 20.41 18.99 19.35 138,041 +0.47(+2.49%)
Oct 31, 2017 19.50 19.72 18.85 18.88 217,342 -0.61(-3.13%)
Oct 30, 2017 19.54 19.99 19.16 19.49 82,233 -0.08(-0.41%)
Oct 27, 2017 19.24 19.74 19.07 19.57 66,431 +0.26(+1.35%)
Oct 26, 2017 19.67 19.82 19.24 19.31 48,538 -0.27(-1.38%)
Oct 25, 2017 20.00 20.00 18.99 19.58 74,714 -0.44(-2.20%)
Oct 24, 2017 19.49 20.68 19.44 20.02 140,285 +0.53(+2.72%)
Oct 23, 2017 19.76 19.76 19.32 19.49 55,995 -0.27(-1.37%)
Oct 20, 2017 20.00 20.30 19.69 19.76 64,528 -0.01(-0.05%)
Oct 19, 2017 19.80 19.90 19.18 19.77 94,823 -0.16(-0.80%)
Oct 18, 2017 20.16 20.47 19.66 19.93 74,097 -0.21(-1.04%)
Oct 17, 2017 20.60 21.00 20.07 20.14 129,360 -0.45(-2.19%)
Oct 16, 2017 21.03 21.14 20.40 20.59 80,570 -0.36(-1.72%)
Oct 13, 2017 20.91 21.24 20.59 20.95 85,901 +0.39(+1.90%)
Oct 12, 2017 20.78 21.22 20.53 20.56 126,103 -0.24(-1.15%)
Oct 11, 2017 20.63 21.30 20.58 20.80 114,904 +0.20(+0.97%)
Oct 10, 2017 20.80 21.29 20.06 20.60 86,296 -0.14(-0.68%)
Oct 09, 2017 21.07 21.14 20.25 20.74 103,785 -0.29(-1.38%)
Oct 06, 2017 21.25 21.30 20.64 21.03 65,010 -0.39(-1.82%)
Oct 05, 2017 21.55 21.83 21.21 21.42 92,580 -0.02(-0.09%)
Oct 04, 2017 21.78 22.19 21.39 21.44 67,542 -0.34(-1.58%)
Oct 03, 2017 22.67 22.67 21.38 21.79 145,571 -0.67(-2.96%)
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.