FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.51 20.51 20.51 0 +0.57(+2.86%)
Mar 28, 2018 20.20 20.50 19.75 19.94 113,635 -0.31(-1.53%)
Mar 27, 2018 20.53 20.77 20.14 20.25 98,211 -0.17(-0.83%)
Mar 26, 2018 21.00 21.00 20.00 20.42 101,059 +0.42(+2.10%)
Mar 23, 2018 20.75 21.26 20.00 20.00 136,034 -0.65(-3.15%)
Mar 22, 2018 21.84 21.97 20.63 20.65 153,126 -1.47(-6.65%)
Mar 21, 2018 21.48 22.56 21.48 22.12 89,928 +0.71(+3.32%)
Mar 20, 2018 21.90 22.37 21.30 21.41 130,618 -0.41(-1.88%)
Mar 19, 2018 22.15 22.19 21.31 21.82 141,019 -0.54(-2.42%)
Mar 16, 2018 22.04 22.67 21.85 22.36 215,702 +0.29(+1.31%)
Mar 15, 2018 22.27 22.47 21.92 22.07 104,550 -0.19(-0.85%)
Mar 14, 2018 22.99 23.18 22.00 22.26 208,278 -0.62(-2.71%)
Mar 13, 2018 23.36 23.60 22.81 22.88 148,491 -0.36(-1.55%)
Mar 12, 2018 22.68 23.47 22.59 23.24 155,501 +0.47(+2.06%)
Mar 09, 2018 22.35 22.79 21.93 22.77 220,604 +0.64(+2.89%)
Mar 08, 2018 22.97 23.00 21.92 22.13 205,737 -0.83(-3.61%)
Mar 07, 2018 22.10 23.42 22.10 22.96 240,627 +0.63(+2.82%)
Mar 06, 2018 21.66 22.58 21.42 22.33 200,280 +0.72(+3.33%)
Mar 05, 2018 20.83 23.04 20.80 21.61 432,606 +0.77(+3.67%)
Mar 02, 2018 22.98 23.30 20.15 20.84 502,008 -2.46(-10.57%)
Mar 01, 2018 22.61 23.70 22.61 23.31 172,289 +0.78(+3.46%)
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%)
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.