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 (%)
May 29, 2015 18.91 19.04 17.44 17.54 236,715 -1.36(-7.20%)
May 28, 2015 19.63 19.63 18.87 18.90 112,994 -0.73(-3.72%)
May 27, 2015 19.87 19.87 19.10 19.63 173,139 -0.26(-1.31%)
May 26, 2015 20.00 20.08 19.61 19.89 159,304 -0.04(-0.20%)
May 22, 2015 20.00 19.93 19.93 19.93 99,400 -0.07(-0.35%)
May 21, 2015 20.04 20.25 19.80 20.00 99,618 +0.02(+0.10%)
May 20, 2015 20.05 20.36 19.80 19.98 100,281 -0.03(-0.15%)
May 19, 2015 20.55 20.76 19.55 20.01 139,166 -0.38(-1.86%)
May 18, 2015 19.31 20.93 19.31 20.39 483,916 +1.19(+6.20%)
May 15, 2015 18.98 19.50 18.19 19.20 160,780 +0.21(+1.11%)
May 14, 2015 19.42 19.82 18.77 18.99 139,039 -0.39(-2.01%)
May 13, 2015 19.26 19.69 19.26 19.38 145,960 +0.13(+0.68%)
May 12, 2015 19.64 19.78 18.76 19.25 159,979 -0.29(-1.48%)
May 11, 2015 18.48 19.68 18.29 19.54 213,393 +1.30(+7.13%)
May 08, 2015 19.01 19.02 18.05 18.24 168,698 -0.43(-2.30%)
May 07, 2015 17.56 18.73 17.42 18.67 246,558 +1.09(+6.20%)
May 06, 2015 17.12 17.99 17.12 17.58 270,991 +0.47(+2.75%)
May 05, 2015 16.42 17.59 16.38 17.11 383,867 +1.17(+7.34%)
May 04, 2015 14.94 16.00 14.50 15.94 358,181 +2.24(+16.35%)
May 01, 2015 13.93 13.93 12.16 13.70 230,002 +2.75(+25.11%)
Apr 30, 2015 10.98 11.14 10.75 10.95 98,164 +0.00(+0.00%)
Apr 29, 2015 11.36 12.16 10.84 10.95 90,070 -0.48(-4.20%)
Apr 28, 2015 11.51 11.94 11.39 11.43 73,125 -0.04(-0.35%)
Apr 27, 2015 11.53 12.13 11.29 11.47 57,032 -0.05(-0.43%)
Apr 24, 2015 11.53 11.91 11.48 11.52 46,005 +0.04(+0.35%)
Apr 23, 2015 10.72 11.60 10.70 11.48 104,083 +0.69(+6.39%)
Apr 22, 2015 11.03 11.12 10.44 10.79 79,271 -0.32(-2.88%)
Apr 21, 2015 11.31 11.46 11.05 11.11 72,047 -0.26(-2.29%)
Apr 20, 2015 11.34 11.57 11.09 11.37 87,314 +0.01(+0.09%)
Apr 17, 2015 11.46 11.54 11.14 11.36 66,295 -0.21(-1.82%)
Apr 16, 2015 11.91 12.08 11.50 11.57 61,345 -0.46(-3.82%)
Apr 15, 2015 11.73 12.25 11.64 12.03 84,486 +0.44(+3.80%)
Apr 14, 2015 11.64 11.94 11.47 11.59 107,638 +0.04(+0.35%)
Apr 13, 2015 11.65 11.76 11.25 11.55 126,146 -0.21(-1.79%)
Apr 10, 2015 12.03 12.21 11.75 11.76 72,536 -0.19(-1.59%)
Apr 09, 2015 12.42 12.53 11.72 11.95 147,043 -0.38(-3.08%)
Apr 08, 2015 12.68 12.87 11.91 12.33 346,387 -0.35(-2.76%)
Apr 07, 2015 13.48 13.55 12.64 12.68 135,205 -0.74(-5.51%)
Apr 06, 2015 13.80 13.90 13.35 13.42 73,911 -0.35(-2.54%)
Apr 02, 2015 13.47 13.77 13.77 13.77 33,600 +0.22(+1.62%)
Apr 01, 2015 13.42 13.66 13.38 13.55 50,065 +0.09(+0.67%)
Mar 31, 2015 13.33 13.54 13.08 13.46 29,253 -0.06(-0.44%)
Mar 30, 2015 13.16 13.59 13.07 13.52 65,218 +0.35(+2.66%)
Mar 27, 2015 13.42 13.42 13.05 13.17 55,641 -0.28(-2.08%)
Mar 26, 2015 14.04 14.28 13.40 13.45 45,200 -0.57(-4.07%)
Mar 25, 2015 14.56 14.76 13.98 14.02 45,568 -0.41(-2.84%)
Mar 24, 2015 14.72 14.72 14.20 14.43 52,329 -0.24(-1.64%)
Mar 23, 2015 13.61 14.70 13.60 14.67 58,993 +1.14(+8.43%)
Mar 20, 2015 13.57 13.65 13.34 13.53 109,011 +0.06(+0.45%)
Mar 19, 2015 14.02 14.06 13.26 13.47 56,663 -0.71(-5.01%)
Mar 18, 2015 13.83 14.30 13.60 14.18 102,371 +0.30(+2.16%)
Mar 17, 2015 13.29 13.90 13.06 13.88 70,953 +0.54(+4.05%)
Mar 16, 2015 14.25 14.25 12.86 13.34 88,081 -0.76(-5.39%)
Mar 13, 2015 14.51 14.51 13.91 14.10 48,007 -0.40(-2.76%)
Mar 12, 2015 14.38 14.68 14.24 14.50 30,153 +0.29(+2.04%)
Mar 11, 2015 14.09 14.29 13.95 14.21 55,412 +0.20(+1.43%)
Mar 10, 2015 14.08 14.21 13.72 14.01 56,638 -0.24(-1.68%)
Mar 09, 2015 14.14 14.47 14.12 14.25 53,336 +0.11(+0.78%)
Mar 06, 2015 14.22 14.31 13.86 14.14 77,233 -0.12(-0.84%)
Mar 05, 2015 14.45 14.45 13.98 14.26 44,366 -0.22(-1.52%)
Mar 04, 2015 14.50 14.64 14.20 14.48 54,577 -0.10(-0.69%)
Mar 03, 2015 14.70 14.76 14.50 14.58 40,345 -0.15(-1.02%)
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.