FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.26 20.49 19.92 20.00 0 -0.16(-0.79%)
Apr 29, 2013 20.10 20.41 19.76 20.16 27,786 +0.23(+1.15%)
Apr 26, 2013 20.00 20.18 19.79 19.93 49,460 -0.25(-1.24%)
Apr 25, 2013 20.98 21.27 20.18 20.18 34,691 -0.72(-3.44%)
Apr 24, 2013 19.85 20.93 19.85 20.90 28,581 +1.02(+5.13%)
Apr 23, 2013 20.00 20.59 19.83 19.88 101,076 -0.05(-0.25%)
Apr 22, 2013 20.02 20.06 19.54 19.93 42,775 -0.07(-0.35%)
Apr 19, 2013 20.02 20.48 19.90 20.00 70,916 +0.03(+0.15%)
Apr 18, 2013 20.02 20.49 19.85 19.97 70,120 -0.11(-0.55%)
Apr 17, 2013 20.20 20.20 19.84 20.08 61,532 -0.40(-1.95%)
Apr 16, 2013 20.98 21.14 20.26 20.48 55,659 -0.39(-1.87%)
Apr 15, 2013 21.53 21.71 20.52 20.87 57,438 -1.02(-4.66%)
Apr 12, 2013 22.07 22.38 21.47 21.89 64,642 -0.70(-3.10%)
Apr 11, 2013 22.80 22.80 22.27 22.59 26,366 -0.24(-1.05%)
Apr 10, 2013 22.54 22.92 22.47 22.83 30,921 +0.29(+1.29%)
Apr 09, 2013 21.84 22.90 21.84 22.54 66,878 +0.65(+2.97%)
Apr 08, 2013 22.23 22.32 21.63 21.89 52,790 -0.36(-1.62%)
Apr 05, 2013 22.01 22.61 22.00 22.25 81,662 -0.31(-1.37%)
Apr 04, 2013 22.41 22.68 22.23 22.56 33,471 +0.19(+0.85%)
Apr 03, 2013 22.87 23.11 22.27 22.37 78,999 -0.56(-2.44%)
Apr 02, 2013 23.21 24.04 22.81 22.93 99,486 -0.16(-0.69%)
Apr 01, 2013 23.90 23.90 22.85 23.09 58,747 -0.81(-3.39%)
Mar 28, 2013 24.50 24.50 23.72 23.90 69,583 -0.68(-2.77%)
Mar 27, 2013 24.31 24.79 24.12 24.58 45,986 +0.27(+1.11%)
Mar 26, 2013 24.09 24.37 23.91 24.31 40,506 +0.65(+2.75%)
Mar 25, 2013 23.79 23.79 23.39 23.66 59,039 +0.14(+0.60%)
Mar 22, 2013 24.31 24.32 23.47 23.52 67,285 -0.73(-3.01%)
Mar 21, 2013 25.00 25.26 24.14 24.25 53,569 -1.09(-4.30%)
Mar 20, 2013 24.70 25.39 24.70 25.34 43,259 +0.43(+1.73%)
Mar 19, 2013 23.78 25.00 23.75 24.91 95,182 +0.48(+1.96%)
Mar 18, 2013 24.30 24.56 23.83 24.43 86,401 -0.12(-0.49%)
Mar 15, 2013 24.10 24.76 23.61 24.55 144,496 +1.26(+5.41%)
Mar 14, 2013 22.93 23.52 22.25 23.29 80,895 +0.31(+1.35%)
Mar 13, 2013 22.70 23.11 22.40 22.98 46,490 +0.43(+1.91%)
Mar 12, 2013 22.36 22.74 22.22 22.55 51,641 +0.27(+1.21%)
Mar 11, 2013 22.21 22.37 21.58 22.28 33,244 +0.20(+0.91%)
Mar 08, 2013 21.67 22.20 21.51 22.08 33,558 +0.64(+2.99%)
Mar 07, 2013 21.69 21.85 21.17 21.44 29,670 -0.26(-1.20%)
Mar 06, 2013 21.22 21.78 21.02 21.70 45,173 +0.70(+3.33%)
Mar 05, 2013 20.34 21.17 20.33 21.00 94,821 +0.66(+3.24%)
Mar 04, 2013 20.35 20.50 20.13 20.34 52,080 -0.24(-1.17%)
Mar 01, 2013 20.38 20.82 20.38 20.58 29,588 -0.09(-0.44%)
Feb 28, 2013 20.72 20.80 20.35 20.67 55,381 +0.21(+1.03%)
Feb 27, 2013 20.13 21.07 20.13 20.46 53,334 +0.46(+2.30%)
Feb 26, 2013 20.05 20.47 19.92 20.00 32,596 +0.03(+0.15%)
Feb 25, 2013 20.50 20.93 19.84 19.97 78,061 -0.29(-1.43%)
Feb 22, 2013 19.95 21.76 19.76 20.26 92,052 +0.77(+3.95%)
Feb 21, 2013 20.26 20.26 18.52 19.49 131,736 -0.99(-4.83%)
Feb 20, 2013 21.53 21.60 20.38 20.48 98,307 -1.12(-5.19%)
Feb 19, 2013 21.55 22.03 21.45 21.60 87,183 +0.10(+0.47%)
Feb 15, 2013 21.49 21.51 20.93 21.50 55,438 +0.74(+3.56%)
Feb 14, 2013 20.51 20.96 20.33 20.76 33,635 +0.19(+0.92%)
Feb 13, 2013 20.88 20.88 20.43 20.57 15,705 -0.32(-1.53%)
Feb 12, 2013 20.70 21.00 20.55 20.89 12,792 +0.30(+1.46%)
Feb 11, 2013 20.48 20.69 20.22 20.59 13,762 +0.06(+0.29%)
Feb 08, 2013 20.53 20.80 20.51 20.53 17,239 -0.03(-0.15%)
Feb 07, 2013 21.28 21.57 20.10 20.56 30,440 -0.84(-3.93%)
Feb 06, 2013 20.50 21.86 20.50 21.40 56,432 +0.61(+2.93%)
Feb 04, 2013 21.00 21.36 20.72 20.79 48,133 -0.42(-1.98%)
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.