FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
10.34 USD  -0.86 (-7.68%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.53 15.22 13.69 15.09 95,891 +0.44(+3.00%)
Feb 26, 2015 13.83 14.82 13.80 14.65 96,018 +0.70(+5.02%)
Feb 25, 2015 15.05 15.17 13.90 13.95 44,156 -1.17(-7.74%)
Feb 24, 2015 15.29 15.48 14.90 15.12 44,438 -0.61(-3.88%)
Feb 23, 2015 16.32 16.41 15.52 15.73 34,538 -0.62(-3.79%)
Feb 20, 2015 16.60 16.60 16.30 16.35 24,982 -0.18(-1.09%)
Feb 19, 2015 16.40 16.77 16.30 16.53 30,671 -0.04(-0.24%)
Feb 18, 2015 16.48 16.73 16.29 16.57 26,804 +0.12(+0.73%)
Feb 17, 2015 16.25 16.60 16.10 16.45 20,477 +0.16(+0.98%)
Feb 13, 2015 15.62 16.29 16.29 16.29 63,500 +0.78(+5.03%)
Feb 12, 2015 15.66 15.80 15.45 15.51 30,469 +0.06(+0.39%)
Feb 11, 2015 15.86 15.86 15.27 15.45 21,267 -0.51(-3.20%)
Feb 10, 2015 15.74 15.99 15.14 15.96 48,280 +0.42(+2.70%)
Feb 09, 2015 15.29 15.88 15.29 15.54 28,784 +0.23(+1.50%)
Feb 06, 2015 15.03 15.53 14.91 15.31 36,488 +0.31(+2.07%)
Feb 05, 2015 14.42 15.14 14.42 15.00 22,102 +0.76(+5.34%)
Feb 04, 2015 14.84 15.05 14.21 14.24 31,770 -0.73(-4.88%)
Feb 03, 2015 13.81 15.00 13.81 14.97 45,068 +1.30(+9.51%)
Feb 02, 2015 13.71 14.34 13.52 13.67 49,164 -0.04(-0.29%)
Jan 30, 2015 13.90 14.24 13.61 13.71 56,273 -0.19(-1.37%)
Jan 29, 2015 14.01 14.03 13.35 13.90 38,555 +0.12(+0.87%)
Jan 28, 2015 14.06 14.15 13.51 13.78 63,141 -0.25(-1.78%)
Jan 27, 2015 14.35 14.66 13.98 14.03 43,333 -0.54(-3.71%)
Jan 26, 2015 13.92 14.65 13.80 14.57 30,908 +0.59(+4.22%)
Jan 23, 2015 14.80 14.80 13.28 13.98 74,110 -0.88(-5.92%)
Jan 22, 2015 14.30 14.95 14.00 14.86 49,011 +0.74(+5.24%)
Jan 21, 2015 14.29 14.39 14.10 14.12 47,982 -0.17(-1.19%)
Jan 20, 2015 14.64 14.84 14.17 14.29 41,080 -0.10(-0.69%)
Jan 16, 2015 14.06 14.52 14.06 14.39 36,297 +0.29(+2.06%)
Jan 15, 2015 14.56 14.56 13.89 14.10 54,854 -0.36(-2.49%)
Jan 14, 2015 14.33 14.60 14.13 14.46 39,765 -0.15(-1.03%)
Jan 13, 2015 15.19 15.51 14.40 14.61 43,000 -0.53(-3.50%)
Jan 12, 2015 15.30 15.30 14.64 15.14 34,552 -0.24(-1.56%)
Jan 09, 2015 15.91 15.91 15.24 15.38 43,682 -0.64(-4.00%)
Jan 08, 2015 14.91 16.08 14.76 16.02 96,263 +1.18(+7.95%)
Jan 07, 2015 16.00 16.00 14.36 14.84 163,243 -1.07(-6.73%)
Jan 06, 2015 16.60 16.76 15.83 15.91 46,169 -0.69(-4.16%)
Jan 05, 2015 18.25 18.25 16.45 16.60 58,516 -1.68(-9.19%)
Jan 02, 2015 17.90 18.57 17.39 18.28 45,472 +0.50(+2.81%)
Dec 31, 2014 17.79 17.78 17.78 17.78 57,100 +0.01(+0.06%)
Dec 30, 2014 17.94 18.26 17.08 17.77 95,237 -0.31(-1.71%)
Dec 29, 2014 18.68 18.72 18.01 18.08 61,825 -0.60(-3.21%)
Dec 26, 2014 18.69 19.07 18.46 18.68 36,480 +0.08(+0.43%)
Dec 24, 2014 18.69 18.60 18.60 18.60 28,000 -0.08(-0.43%)
Dec 23, 2014 18.39 19.16 18.01 18.68 47,775 +0.42(+2.30%)
Dec 22, 2014 18.32 18.39 17.76 18.26 59,266 +0.09(+0.50%)
Dec 19, 2014 16.74 18.42 16.57 18.17 200,132 +1.43(+8.54%)
Dec 18, 2014 16.90 17.03 16.46 16.74 51,784 +0.09(+0.54%)
Dec 17, 2014 16.33 16.73 15.79 16.65 64,582 +0.32(+1.96%)
Dec 16, 2014 16.03 16.86 15.81 16.33 66,182 +0.44(+2.77%)
Dec 15, 2014 15.78 16.74 15.76 15.89 78,273 +0.05(+0.32%)
Dec 12, 2014 16.04 16.36 15.75 15.84 57,980 -0.38(-2.34%)
Dec 11, 2014 16.10 16.80 16.10 16.22 51,076 +0.21(+1.31%)
Dec 10, 2014 17.00 17.00 15.86 16.01 52,281 -1.11(-6.48%)
Dec 09, 2014 16.22 17.22 16.21 17.12 54,593 +0.82(+5.03%)
Dec 08, 2014 16.86 17.00 16.26 16.30 44,773 -0.46(-2.74%)
Dec 05, 2014 16.70 17.18 16.70 16.76 41,226 +0.04(+0.24%)
Dec 04, 2014 16.65 16.92 16.35 16.72 55,711 +0.08(+0.48%)
Dec 03, 2014 16.20 17.00 16.13 16.64 59,894 +0.47(+2.91%)
Dec 02, 2014 16.07 16.76 15.96 16.17 50,310 +0.33(+2.08%)
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.