FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.83 USD  -0.17 (-1.06%)
Official Closing Price  /  Updated: 3:59 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.77 20.15 19.62 19.77 46,495 +0.15(+0.76%)
Nov 29, 2012 19.00 19.88 18.91 19.62 40,219 +0.71(+3.75%)
Nov 28, 2012 18.40 18.95 18.36 18.91 29,904 +0.51(+2.77%)
Nov 27, 2012 18.75 18.75 18.35 18.40 74,867 -0.27(-1.45%)
Nov 26, 2012 18.47 18.73 18.29 18.67 23,791 +0.14(+0.76%)
Nov 23, 2012 18.25 18.53 18.04 18.53 16,072 +0.34(+1.87%)
Nov 21, 2012 17.82 18.24 17.65 18.19 36,971 +0.49(+2.77%)
Nov 20, 2012 17.89 18.22 17.51 17.70 40,856 -0.35(-1.94%)
Nov 19, 2012 17.21 18.16 17.21 18.05 46,780 +1.20(+7.10%)
Nov 16, 2012 17.00 17.28 16.61 16.85 62,681 -0.18(-1.04%)
Nov 15, 2012 17.74 17.74 16.63 17.03 35,307 -0.64(-3.62%)
Nov 14, 2012 18.00 18.13 17.65 17.67 30,735 -0.32(-1.78%)
Nov 13, 2012 18.04 18.13 17.99 17.99 18,708 -0.18(-0.99%)
Nov 12, 2012 18.09 18.24 18.00 18.17 25,000 +0.15(+0.83%)
Nov 09, 2012 17.33 18.38 17.27 18.02 80,777 +0.52(+2.97%)
Nov 08, 2012 18.50 18.50 17.27 17.50 139,300 -1.02(-5.51%)
Nov 07, 2012 18.75 18.75 18.05 18.52 40,351 -0.37(-1.96%)
Nov 06, 2012 18.55 19.00 18.39 18.89 24,661 +0.52(+2.83%)
Nov 05, 2012 18.00 18.59 18.00 18.37 11,009 +0.27(+1.49%)
Nov 02, 2012 18.61 18.94 18.00 18.10 50,971 -0.55(-2.95%)
Nov 01, 2012 18.18 18.67 18.18 18.65 26,117 +0.65(+3.61%)
Oct 31, 2012 18.42 18.56 17.99 18.00 38,989 -0.24(-1.32%)
Oct 26, 2012 18.07 18.24 18.24 18.24 28,000 +0.19(+1.05%)
Oct 25, 2012 17.81 18.49 17.72 18.05 44,044 +0.47(+2.67%)
Oct 24, 2012 17.62 17.67 17.39 17.58 41,031 +0.12(+0.69%)
Oct 23, 2012 17.57 17.65 17.11 17.46 52,211 -0.11(-0.63%)
Oct 19, 2012 18.00 18.00 17.32 17.57 46,696 -0.57(-3.14%)
Oct 18, 2012 18.34 18.46 17.87 18.14 29,567 -0.20(-1.09%)
Oct 17, 2012 18.71 18.81 18.10 18.34 34,182 -0.43(-2.29%)
Oct 16, 2012 17.92 19.24 17.74 18.77 45,769 +1.07(+6.05%)
Oct 15, 2012 17.68 17.86 17.24 17.70 30,982 +0.18(+1.03%)
Oct 12, 2012 17.50 17.62 17.17 17.52 31,994 +0.03(+0.17%)
Oct 11, 2012 17.62 17.75 17.48 17.49 26,496 -0.01(-0.06%)
Oct 10, 2012 17.37 17.55 17.31 17.50 15,377 +0.13(+0.75%)
Oct 09, 2012 17.06 17.63 17.06 17.37 20,606 +0.27(+1.58%)
Oct 08, 2012 17.10 17.47 17.06 17.10 18,383 -0.20(-1.16%)
Oct 05, 2012 17.55 17.75 17.15 17.30 21,666 -0.08(-0.46%)
Oct 04, 2012 17.26 17.58 17.03 17.38 26,940 +0.23(+1.34%)
Oct 03, 2012 17.10 17.36 17.06 17.15 40,403 +0.00(+0.00%)
Oct 02, 2012 17.37 17.40 17.00 17.15 46,415 -0.10(-0.58%)
Oct 01, 2012 17.09 17.84 17.09 17.25 28,746 +0.37(+2.19%)
Sep 28, 2012 17.16 17.27 16.88 16.88 22,750 -0.27(-1.57%)
Sep 27, 2012 17.36 17.36 17.00 17.15 30,556 -0.07(-0.41%)
Sep 26, 2012 17.60 17.69 16.89 17.22 54,353 -0.28(-1.60%)
Sep 25, 2012 18.27 18.27 17.48 17.50 37,836 -0.60(-3.31%)
Sep 24, 2012 17.90 18.37 17.84 18.10 41,505 +0.15(+0.84%)
Sep 21, 2012 18.21 18.25 17.88 17.95 78,475 +0.07(+0.39%)
Sep 20, 2012 17.85 18.22 17.52 17.88 37,661 -0.14(-0.78%)
Sep 19, 2012 17.90 18.26 17.85 18.02 73,765 +0.10(+0.56%)
Sep 18, 2012 18.15 18.15 17.80 17.92 30,514 -0.28(-1.54%)
Sep 17, 2012 18.59 18.63 17.80 18.20 62,695 -0.21(-1.14%)
Sep 14, 2012 17.66 19.20 17.66 18.41 138,323 +0.99(+5.68%)
Sep 13, 2012 16.76 17.90 16.73 17.42 60,505 +0.70(+4.19%)
Sep 12, 2012 16.99 17.07 16.42 16.72 27,852 -0.20(-1.18%)
Sep 11, 2012 16.71 16.96 15.51 16.92 82,248 +0.28(+1.68%)
Sep 10, 2012 16.62 17.22 16.55 16.64 35,680 -0.04(-0.24%)
Sep 07, 2012 15.79 16.90 15.79 16.68 50,498 +0.98(+6.24%)
Sep 06, 2012 15.73 15.89 15.60 15.70 72,106 +0.16(+1.03%)
Sep 05, 2012 15.74 15.75 15.43 15.54 31,541 -0.13(-0.83%)
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.