FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.02 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 23.58 23.72 22.51 22.53 158,099 -1.01(-4.29%)
Feb 27, 2018 23.71 24.07 23.50 23.54 76,406 -0.25(-1.05%)
Feb 26, 2018 24.11 24.17 22.68 23.79 201,745 -0.32(-1.33%)
Feb 23, 2018 23.43 24.15 23.43 24.11 87,057 +0.78(+3.34%)
Feb 22, 2018 24.64 24.64 23.25 23.33 134,229 -1.15(-4.70%)
Feb 21, 2018 24.70 25.08 24.45 24.48 90,539 -0.12(-0.49%)
Feb 20, 2018 24.48 25.84 24.48 24.60 225,097 +0.13(+0.53%)
Feb 16, 2018 24.47 24.47 24.47 0 +0.65(+2.73%)
Feb 15, 2018 24.10 24.10 23.35 23.82 56,217 +0.02(+0.08%)
Feb 14, 2018 23.16 23.89 23.03 23.80 89,862 +0.45(+1.93%)
Feb 13, 2018 22.50 23.44 22.34 23.35 105,704 +0.77(+3.41%)
Feb 12, 2018 21.93 22.76 21.92 22.58 112,719 +0.75(+3.44%)
Feb 09, 2018 21.95 22.46 21.10 21.83 171,145 +0.25(+1.16%)
Feb 08, 2018 21.64 22.07 21.42 21.58 131,953 -0.01(-0.05%)
Feb 07, 2018 21.35 21.44 21.28 21.59 113,730 +0.25(+1.17%)
Feb 06, 2018 20.66 21.93 20.50 21.34 142,283 -0.03(-0.14%)
Feb 05, 2018 22.08 22.63 21.00 21.37 111,465 -0.98(-4.38%)
Feb 02, 2018 23.45 23.75 22.46 22.35 116,868 -1.26(-5.34%)
Feb 01, 2018 23.24 23.71 23.00 23.61 72,419 +0.30(+1.29%)
Jan 31, 2018 23.58 23.76 22.45 23.31 185,199 -0.06(-0.26%)
Jan 30, 2018 23.98 24.12 23.35 23.37 172,472 -0.79(-3.27%)
Jan 29, 2018 24.92 25.21 23.93 24.16 158,081 -0.65(-2.62%)
Jan 26, 2018 25.21 25.24 24.62 24.81 67,136 -0.31(-1.23%)
Jan 25, 2018 24.69 25.14 24.36 25.12 162,647 +0.64(+2.61%)
Jan 24, 2018 24.66 24.74 24.11 24.48 78,967 +0.17(+0.70%)
Jan 23, 2018 24.50 24.71 23.72 24.31 82,549 -0.12(-0.49%)
Jan 22, 2018 24.05 24.59 23.73 24.43 137,332 +0.37(+1.54%)
Jan 19, 2018 23.93 24.24 23.38 24.06 67,509 +0.13(+0.54%)
Jan 18, 2018 24.48 24.60 23.86 23.93 119,888 -0.65(-2.64%)
Jan 17, 2018 23.72 24.61 23.67 24.58 90,908 +0.99(+4.20%)
Jan 16, 2018 23.75 24.39 23.43 23.59 127,777 +0.07(+0.30%)
Jan 12, 2018 23.52 23.52 23.52 0 -0.06(-0.25%)
Jan 11, 2018 22.42 23.69 22.42 23.58 155,395 +1.33(+5.98%)
Jan 10, 2018 22.10 22.54 21.75 22.25 59,624 +0.16(+0.72%)
Jan 09, 2018 22.86 22.86 21.67 22.09 98,737 -0.77(-3.37%)
Jan 08, 2018 22.29 23.12 22.20 22.86 86,660 +0.58(+2.60%)
Jan 05, 2018 22.81 22.89 22.01 22.28 73,360 -0.36(-1.59%)
Jan 04, 2018 22.95 23.35 22.50 22.64 74,901 -0.28(-1.22%)
Jan 03, 2018 22.28 23.28 21.71 22.92 176,673 +0.64(+2.87%)
Jan 02, 2018 21.78 22.44 21.77 22.28 87,142 +0.79(+3.68%)
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%)
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.