FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.87 USD  -0.33 (-2.17%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 15.89 15.93 15.67 15.76 39,301 +0.10(+0.64%)
Aug 30, 2012 15.77 15.78 15.63 15.66 41,262 -0.12(-0.76%)
Aug 29, 2012 15.88 16.08 15.75 15.78 35,365 +0.00(+0.00%)
Aug 27, 2012 15.70 15.93 15.67 15.78 26,715 +0.12(+0.77%)
Aug 24, 2012 15.68 15.87 15.58 15.66 29,493 -0.09(-0.57%)
Aug 23, 2012 16.29 16.29 15.61 15.75 66,550 -0.53(-3.26%)
Aug 22, 2012 16.07 16.36 15.79 16.28 41,808 +0.15(+0.93%)
Aug 21, 2012 16.21 16.65 16.00 16.13 30,195 +0.05(+0.31%)
Aug 20, 2012 16.15 16.20 15.70 16.08 35,074 -0.05(-0.31%)
Aug 17, 2012 16.16 16.29 16.09 16.13 48,528 +0.02(+0.12%)
Aug 16, 2012 15.60 16.33 15.58 16.11 87,818 +0.66(+4.27%)
Aug 15, 2012 15.54 15.65 15.30 15.45 71,614 -0.20(-1.28%)
Aug 14, 2012 16.49 16.67 15.56 15.65 70,206 -0.77(-4.69%)
Aug 13, 2012 16.79 16.79 16.33 16.42 50,444 -0.41(-2.44%)
Aug 10, 2012 16.90 16.90 16.56 16.83 38,455 -0.06(-0.36%)
Aug 09, 2012 16.64 16.93 16.16 16.89 104,087 +0.18(+1.08%)
Aug 08, 2012 16.50 16.94 16.50 16.71 51,190 +0.13(+0.78%)
Aug 07, 2012 16.59 16.80 16.50 16.58 36,701 +0.06(+0.36%)
Aug 06, 2012 16.35 16.76 15.99 16.52 46,440 +0.13(+0.79%)
Aug 03, 2012 15.74 16.65 15.74 16.39 85,666 +0.87(+5.61%)
Aug 02, 2012 15.98 16.03 15.47 15.52 31,706 -0.57(-3.54%)
Aug 01, 2012 15.70 16.40 15.70 16.09 83,687 +0.44(+2.81%)
Jul 31, 2012 15.27 15.74 15.25 15.65 77,995 +0.38(+2.49%)
Jul 30, 2012 15.25 15.55 15.25 15.27 24,951 -0.03(-0.20%)
Jul 27, 2012 15.21 15.41 15.07 15.30 71,657 +0.17(+1.12%)
Jul 26, 2012 15.49 15.73 14.77 15.13 80,307 +0.01(+0.07%)
Jul 25, 2012 15.26 15.26 15.07 15.12 42,434 +0.05(+0.33%)
Jul 24, 2012 15.23 15.32 15.02 15.07 88,365 -0.12(-0.79%)
Jul 23, 2012 15.10 15.32 15.09 15.19 29,646 -0.23(-1.49%)
Jul 20, 2012 15.68 15.76 15.39 15.42 47,615 -0.39(-2.47%)
Jul 19, 2012 16.02 16.12 15.68 15.81 31,445 -0.18(-1.13%)
Jul 18, 2012 15.88 16.19 15.86 15.99 35,933 -0.02(-0.12%)
Jul 17, 2012 16.23 16.45 15.96 16.01 30,099 -0.10(-0.62%)
Jul 16, 2012 16.37 16.54 16.11 16.11 35,430 -0.29(-1.77%)
Jul 13, 2012 16.05 16.61 16.05 16.40 35,552 +0.47(+2.95%)
Jul 12, 2012 16.26 16.26 15.66 15.93 62,752 -0.55(-3.34%)
Jul 11, 2012 16.32 16.61 16.24 16.48 71,973 +0.09(+0.55%)
Jul 10, 2012 16.70 16.72 16.28 16.39 60,810 -0.05(-0.30%)
Jul 09, 2012 16.65 16.72 16.30 16.44 75,458 -0.22(-1.32%)
Jul 06, 2012 16.59 16.93 16.42 16.66 34,485 -0.14(-0.83%)
Jul 05, 2012 16.87 16.90 16.55 16.80 40,814 -0.18(-1.06%)
Jul 03, 2012 16.54 17.00 16.54 16.98 57,508 +0.42(+2.54%)
Jul 02, 2012 16.46 16.81 16.23 16.56 62,977 +0.14(+0.85%)
Jun 29, 2012 16.20 16.47 16.08 16.42 100,147 +0.70(+4.45%)
Jun 28, 2012 15.15 15.82 15.04 15.72 130,784 +0.34(+2.21%)
Jun 27, 2012 15.13 15.43 15.04 15.38 83,227 +0.32(+2.12%)
Jun 26, 2012 15.21 15.36 15.00 15.06 71,637 -0.06(-0.40%)
Jun 25, 2012 15.27 15.27 15.04 15.12 70,466 -0.33(-2.14%)
Jun 22, 2012 15.77 15.77 15.38 15.45 94,327 -0.13(-0.83%)
Jun 21, 2012 16.24 16.24 15.52 15.58 57,716 -0.71(-4.36%)
Jun 20, 2012 16.48 16.60 16.20 16.29 67,416 -0.27(-1.63%)
Jun 19, 2012 15.80 16.82 15.80 16.56 139,590 +0.79(+5.01%)
Jun 18, 2012 16.29 16.38 15.70 15.77 58,916 -0.60(-3.67%)
Jun 15, 2012 15.70 16.45 15.70 16.37 91,158 +0.67(+4.27%)
Jun 14, 2012 15.40 15.90 15.19 15.70 117,397 +0.38(+2.48%)
Jun 13, 2012 15.79 15.79 15.26 15.32 70,618 -0.39(-2.48%)
Jun 12, 2012 15.53 15.79 15.31 15.71 93,492 +0.32(+2.08%)
Jun 11, 2012 16.57 16.60 15.36 15.39 111,281 -1.00(-6.10%)
Jun 08, 2012 16.55 16.55 16.04 16.39 86,149 -0.27(-1.62%)
Jun 07, 2012 16.88 17.03 16.60 16.66 101,173 +0.12(+0.73%)
Jun 06, 2012 16.39 16.60 16.28 16.54 77,108 +0.35(+2.16%)
Jun 05, 2012 16.25 16.58 16.12 16.19 50,669 -0.24(-1.46%)
Jun 04, 2012 16.40 16.98 15.89 16.43 109,752 +0.18(+1.11%)
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.