FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.20 USD  +0.03 (+0.27%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.42 16.60 15.85 15.87 146,800 -0.29(-1.79%)
Mar 28, 2019 16.18 16.28 15.92 16.16 43,806 +0.00(+0.00%)
Mar 27, 2019 16.16 16.36 16.08 16.16 35,115 -0.05(-0.31%)
Mar 26, 2019 15.88 16.31 15.88 16.21 53,033 +0.42(+2.66%)
Mar 25, 2019 15.59 16.02 15.32 15.79 72,211 +0.24(+1.54%)
Mar 22, 2019 16.67 16.81 15.51 15.55 145,900 -1.25(-7.44%)
Mar 21, 2019 16.55 17.15 16.55 16.80 74,375 +0.15(+0.90%)
Mar 20, 2019 16.75 17.04 16.15 16.65 68,461 -0.14(-0.83%)
Mar 19, 2019 16.95 17.10 16.75 16.79 78,181 -0.04(-0.24%)
Mar 18, 2019 16.84 17.04 16.70 16.83 102,056 +0.14(+0.84%)
Mar 15, 2019 17.01 17.32 16.65 16.69 373,400 -0.31(-1.82%)
Mar 14, 2019 17.08 17.29 16.92 17.00 80,730 -0.12(-0.70%)
Mar 13, 2019 17.50 17.50 17.07 17.12 35,365 -0.28(-1.61%)
Mar 12, 2019 17.38 17.51 17.05 17.40 56,911 +0.10(+0.58%)
Mar 11, 2019 16.50 17.68 16.45 17.30 204,463 +0.84(+5.10%)
Mar 08, 2019 16.70 16.75 16.22 16.46 115,700 -0.25(-1.50%)
Mar 07, 2019 17.60 17.60 16.70 16.71 77,397 -0.84(-4.79%)
Mar 06, 2019 18.89 18.89 17.51 17.55 141,819 -1.24(-6.60%)
Mar 05, 2019 19.05 19.18 18.55 18.79 146,258 -0.32(-1.67%)
Mar 04, 2019 19.41 19.45 18.96 19.11 162,889 -0.34(-1.75%)
Mar 01, 2019 19.49 19.65 19.24 19.45 56,100 +0.03(+0.15%)
Feb 28, 2019 19.28 19.51 18.94 19.42 41,949 +0.03(+0.15%)
Feb 27, 2019 19.58 19.67 19.07 19.39 38,331 -0.22(-1.12%)
Feb 26, 2019 19.43 19.86 19.28 19.61 44,857 +0.12(+0.62%)
Feb 25, 2019 19.65 19.68 19.25 19.49 53,946 -0.16(-0.81%)
Feb 22, 2019 19.70 20.18 19.56 19.65 59,900 -0.05(-0.25%)
Feb 21, 2019 19.40 19.78 19.39 19.70 55,144 +0.22(+1.13%)
Feb 20, 2019 18.88 19.98 18.88 19.48 143,610 +0.73(+3.89%)
Feb 19, 2019 19.23 19.42 18.64 18.75 116,152 -0.73(-3.75%)
Feb 15, 2019 19.40 19.79 18.76 19.48 115,600 -0.34(-1.72%)
Feb 14, 2019 19.99 20.16 19.77 19.82 71,805 -0.21(-1.05%)
Feb 13, 2019 20.08 20.24 19.86 20.03 47,456 +0.04(+0.20%)
Feb 12, 2019 19.48 20.14 19.48 19.99 68,848 +0.74(+3.84%)
Feb 11, 2019 19.22 19.36 18.86 19.25 49,270 +0.03(+0.16%)
Feb 08, 2019 19.03 19.33 18.79 19.22 55,300 -0.03(-0.16%)
Feb 07, 2019 19.36 19.43 18.69 19.25 39,942 -0.20(-1.03%)
Feb 06, 2019 19.34 19.48 19.09 19.45 52,693 +0.04(+0.21%)
Feb 05, 2019 19.50 19.61 19.34 19.41 48,012 -0.11(-0.56%)
Feb 04, 2019 19.17 19.52 19.15 19.52 65,366 +0.25(+1.30%)
Feb 01, 2019 19.46 19.73 19.04 19.27 76,300 +0.00(+0.00%)
Jan 31, 2019 18.72 19.43 18.69 19.27 69,520 +0.39(+2.07%)
Jan 30, 2019 18.45 18.96 18.45 18.88 36,032 +0.58(+3.17%)
Jan 29, 2019 18.45 18.65 18.11 18.30 35,949 -0.13(-0.71%)
Jan 28, 2019 18.65 18.80 18.23 18.43 55,461 -0.11(-0.59%)
Jan 25, 2019 17.62 18.66 17.60 18.54 73,500 +1.04(+5.94%)
Jan 24, 2019 17.56 17.65 17.01 17.50 32,085 -0.07(-0.40%)
Jan 23, 2019 17.94 18.05 17.34 17.57 64,838 -0.29(-1.62%)
Jan 22, 2019 18.81 18.94 17.74 17.86 101,545 -1.06(-5.60%)
Jan 18, 2019 18.50 18.94 18.43 18.92 55,700 +0.45(+2.44%)
Jan 17, 2019 17.88 18.74 17.88 18.47 54,864 +0.43(+2.38%)
Jan 16, 2019 17.22 18.30 17.22 18.04 72,102 +0.89(+5.19%)
Jan 15, 2019 17.31 17.39 16.85 17.15 100,990 -0.20(-1.15%)
Jan 14, 2019 17.12 17.71 16.55 17.35 43,729 +0.21(+1.23%)
Jan 11, 2019 17.48 17.50 17.03 17.14 36,700 -0.43(-2.45%)
Jan 10, 2019 17.42 17.86 17.40 17.57 33,992 +0.02(+0.11%)
Jan 09, 2019 17.25 17.64 17.00 17.55 63,958 +0.34(+1.98%)
Jan 08, 2019 17.19 17.48 16.61 17.21 96,964 +0.15(+0.88%)
Jan 07, 2019 16.47 17.42 16.47 17.06 124,505 +0.61(+3.71%)
Jan 04, 2019 15.65 16.56 15.65 16.45 64,700 +1.08(+7.03%)
Jan 03, 2019 15.28 15.79 15.18 15.37 65,096 +0.08(+0.52%)
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.