FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.03 USD  +0.02 (+0.12%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 15.27 15.92 15.19 15.62 77,700 +0.64(+4.27%)
Oct 31, 2019 15.34 15.35 14.84 14.98 47,546 -0.31(-2.03%)
Oct 30, 2019 15.10 15.32 14.59 15.29 80,631 +0.14(+0.92%)
Oct 29, 2019 15.25 15.49 14.91 15.15 52,273 -0.25(-1.62%)
Oct 28, 2019 14.58 15.51 14.58 15.40 58,947 +0.83(+5.70%)
Oct 25, 2019 14.21 14.74 14.17 14.57 37,600 +0.24(+1.67%)
Oct 24, 2019 14.57 14.64 14.16 14.33 48,739 -0.22(-1.51%)
Oct 23, 2019 14.52 14.70 14.19 14.55 67,186 -0.01(-0.07%)
Oct 22, 2019 14.13 14.75 14.11 14.56 44,073 +0.42(+2.97%)
Oct 21, 2019 14.90 15.18 14.04 14.14 114,786 -0.46(-3.15%)
Oct 18, 2019 14.97 15.29 14.53 14.60 97,000 -0.53(-3.50%)
Oct 17, 2019 15.94 16.22 15.03 15.13 103,895 -0.68(-4.30%)
Oct 16, 2019 16.47 17.47 15.29 15.81 216,911 -0.59(-3.60%)
Oct 15, 2019 16.34 17.36 15.93 16.40 287,005 -0.32(-1.91%)
Oct 14, 2019 15.12 16.99 15.04 16.72 184,829 +1.59(+10.51%)
Oct 11, 2019 14.57 15.28 14.57 15.13 60,400 +0.86(+6.03%)
Oct 10, 2019 14.08 14.37 14.02 14.27 34,726 +0.26(+1.86%)
Oct 09, 2019 14.22 14.22 13.67 14.01 49,850 -0.10(-0.71%)
Oct 08, 2019 13.80 14.19 13.71 14.11 59,968 +0.13(+0.93%)
Oct 07, 2019 14.17 14.25 13.64 13.98 35,246 -0.15(-1.06%)
Oct 04, 2019 13.68 14.14 13.54 14.13 50,300 +0.49(+3.59%)
Oct 03, 2019 13.91 14.18 13.53 13.64 54,711 -0.44(-3.12%)
Oct 02, 2019 13.92 14.11 13.60 14.08 66,781 -0.02(-0.14%)
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.