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 (%)
Aug 31, 2005 16.45 16.75 16.40 16.60 205,425 +0.16(+0.97%)
Aug 30, 2005 16.30 16.55 16.16 16.44 125,934 +0.02(+0.12%)
Aug 29, 2005 15.98 16.50 15.91 16.42 157,619 +0.37(+2.31%)
Aug 26, 2005 16.54 16.54 15.99 16.05 91,551 -0.40(-2.43%)
Aug 25, 2005 16.10 16.56 15.95 16.45 225,501 +0.38(+2.36%)
Aug 24, 2005 15.90 16.14 15.70 16.07 168,497 +0.20(+1.26%)
Aug 23, 2005 16.04 16.23 15.42 15.87 104,423 -0.20(-1.24%)
Aug 22, 2005 15.91 16.14 15.57 16.07 70,744 +0.41(+2.62%)
Aug 19, 2005 15.70 15.86 15.59 15.66 61,236 -0.06(-0.38%)
Aug 18, 2005 16.19 16.25 15.20 15.72 173,524 -0.47(-2.90%)
Aug 17, 2005 15.96 16.24 15.57 16.19 161,893 +0.23(+1.44%)
Aug 16, 2005 15.89 16.06 15.69 15.96 162,137 +0.01(+0.06%)
Aug 15, 2005 16.20 16.23 15.72 15.95 94,820 -0.29(-1.79%)
Aug 12, 2005 16.23 16.32 15.95 16.24 224,693 +0.14(+0.87%)
Aug 11, 2005 15.80 16.16 15.80 16.10 140,987 +0.26(+1.64%)
Aug 10, 2005 15.79 16.13 15.62 15.84 172,620 +0.02(+0.13%)
Aug 09, 2005 15.93 16.11 15.65 15.82 69,395 +0.09(+0.57%)
Aug 08, 2005 15.58 16.18 15.44 15.73 150,423 +0.11(+0.70%)
Aug 05, 2005 15.44 15.90 15.44 15.62 206,633 +0.06(+0.39%)
Aug 04, 2005 15.83 16.00 15.43 15.56 121,276 -0.41(-2.57%)
Aug 03, 2005 16.31 16.35 15.45 15.97 215,361 -0.28(-1.72%)
Aug 02, 2005 15.91 16.40 15.91 16.25 264,577 +0.35(+2.20%)
Aug 01, 2005 16.03 16.25 15.71 15.90 180,497 -0.10(-0.62%)
Jul 29, 2005 16.00 16.38 15.70 16.00 341,705 -0.04(-0.25%)
Jul 28, 2005 15.88 16.24 15.76 16.04 475,859 +0.28(+1.78%)
Jul 27, 2005 15.79 15.85 15.51 15.76 141,648 +0.01(+0.06%)
Jul 26, 2005 15.57 15.96 15.40 15.75 299,360 +0.18(+1.16%)
Jul 25, 2005 15.84 15.84 15.36 15.57 206,871 +0.04(+0.26%)
Jul 22, 2005 15.09 15.90 15.09 15.53 464,167 +0.49(+3.26%)
Jul 21, 2005 15.15 15.30 14.68 15.04 246,855 -0.03(-0.20%)
Jul 20, 2005 14.56 15.25 14.56 15.07 293,510 +0.51(+3.50%)
Jul 19, 2005 14.02 14.76 14.01 14.56 199,904 +0.51(+3.63%)
Jul 18, 2005 13.83 14.15 13.75 14.05 80,031 +0.16(+1.15%)
Jul 15, 2005 14.04 14.35 13.81 13.89 109,140 -0.18(-1.28%)
Jul 14, 2005 14.55 14.75 13.70 14.07 150,680 -0.48(-3.30%)
Jul 13, 2005 14.65 14.72 14.25 14.55 82,953 -0.05(-0.34%)
Jul 12, 2005 14.33 14.79 14.20 14.60 161,537 +0.26(+1.81%)
Jul 11, 2005 14.10 14.55 14.00 14.34 270,030 +0.34(+2.43%)
Jul 08, 2005 13.71 14.43 13.69 14.00 154,135 +0.24(+1.74%)
Jul 07, 2005 13.45 13.84 13.10 13.76 280,485 +0.31(+2.30%)
Jul 06, 2005 13.20 13.76 13.20 13.45 191,754 +0.24(+1.82%)
Jul 05, 2005 13.32 13.42 13.07 13.21 166,900 -0.16(-1.20%)
Jul 01, 2005 13.35 13.53 13.26 13.37 120,300 +0.06(+0.45%)
Jun 30, 2005 13.81 13.85 13.30 13.31 311,313 -0.53(-3.83%)
Jun 29, 2005 14.20 14.25 13.65 13.84 145,353 -0.31(-2.19%)
Jun 28, 2005 13.83 14.36 13.83 14.15 290,024 +0.42(+3.06%)
Jun 27, 2005 14.08 14.33 13.66 13.73 273,163 -0.44(-3.11%)
Jun 24, 2005 14.43 14.55 14.15 14.17 200,954 -0.37(-2.54%)
Jun 23, 2005 14.50 14.78 14.33 14.54 223,879 -0.26(-1.76%)
Jun 22, 2005 15.07 15.19 14.75 14.80 225,050 -0.25(-1.66%)
Jun 21, 2005 15.30 15.35 15.00 15.05 221,247 -0.33(-2.15%)
Jun 20, 2005 15.83 15.83 15.26 15.38 450,881 -0.60(-3.75%)
Jun 17, 2005 16.50 16.65 15.83 15.98 144,720 -0.27(-1.66%)
Jun 16, 2005 16.00 16.50 15.86 16.25 279,643 +0.25(+1.56%)
Jun 15, 2005 15.55 16.13 15.52 16.00 249,647 +0.56(+3.63%)
Jun 14, 2005 15.40 15.50 15.01 15.44 93,516 +0.27(+1.78%)
Jun 13, 2005 15.11 15.37 14.90 15.17 80,660 +0.00(+0.00%)
Jun 10, 2005 14.77 15.20 14.74 15.17 201,416 +0.39(+2.63%)
Jun 09, 2005 14.79 15.03 14.74 14.78 89,153 -0.07(-0.46%)
Jun 08, 2005 15.05 15.33 14.79 14.85 119,250 -0.18(-1.20%)
Jun 07, 2005 15.00 15.40 14.78 15.03 154,683 -0.06(-0.40%)
Jun 06, 2005 15.40 15.64 14.98 15.09 208,912 -0.25(-1.63%)
Jun 03, 2005 15.91 16.36 15.25 15.34 219,720 -0.55(-3.46%)
Jun 02, 2005 15.60 16.24 15.38 15.89 171,604 +0.33(+2.12%)
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.