FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.81 USD  -0.59 (-3.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.820 9.820 9.368 9.570 42,119 -0.18(-1.85%)
Oct 29, 2015 9.910 10.20 9.390 9.750 29,543 -0.24(-2.40%)
Oct 28, 2015 9.450 10.02 9.290 9.990 138,816 +0.53(+5.60%)
Oct 27, 2015 9.910 9.910 9.280 9.460 111,372 -0.49(-4.92%)
Oct 26, 2015 10.48 10.54 9.940 9.950 63,323 -0.56(-5.33%)
Oct 23, 2015 10.11 10.65 10.11 10.51 69,949 +0.48(+4.79%)
Oct 22, 2015 10.07 10.62 9.850 10.03 120,128 +0.02(+0.20%)
Oct 21, 2015 9.570 10.08 9.450 10.01 118,547 +0.51(+5.37%)
Oct 20, 2015 9.830 9.900 9.440 9.500 49,201 -0.33(-3.36%)
Oct 19, 2015 10.65 10.65 9.750 9.830 123,163 -0.82(-7.70%)
Oct 16, 2015 11.63 11.63 10.58 10.65 75,342 -1.00(-8.58%)
Oct 15, 2015 11.10 11.74 10.91 11.65 46,405 +0.55(+4.95%)
Oct 14, 2015 11.36 11.48 10.97 11.10 83,117 -0.29(-2.55%)
Oct 13, 2015 11.15 11.48 10.87 11.39 75,940 +0.16(+1.42%)
Oct 12, 2015 12.07 12.07 11.14 11.23 58,707 -0.81(-6.73%)
Oct 09, 2015 12.09 12.40 11.99 12.04 117,411 -0.15(-1.23%)
Oct 08, 2015 12.39 12.41 11.88 12.19 66,058 -0.24(-1.93%)
Oct 07, 2015 12.31 12.60 11.91 12.43 187,357 +0.20(+1.64%)
Oct 06, 2015 11.61 12.39 11.35 12.23 113,640 +0.68(+5.89%)
Oct 05, 2015 10.51 12.12 10.51 11.55 144,108 +1.23(+11.92%)
Oct 02, 2015 9.900 10.38 9.790 10.32 73,631 +0.37(+3.72%)
Oct 01, 2015 10.06 10.47 9.700 9.950 123,913 +0.00(+0.00%)
Sep 30, 2015 9.900 10.09 9.700 9.950 92,915 +0.15(+1.53%)
Sep 29, 2015 9.920 10.07 9.620 9.800 106,272 -0.03(-0.31%)
Sep 28, 2015 9.990 9.990 9.720 9.830 108,770 -0.15(-1.50%)
Sep 25, 2015 9.990 10.18 9.390 9.980 187,504 +0.11(+1.11%)
Sep 24, 2015 9.460 10.02 9.265 9.870 157,431 +0.36(+3.79%)
Sep 23, 2015 10.14 10.14 9.270 9.510 196,243 -0.64(-6.31%)
Sep 22, 2015 10.26 10.29 9.760 10.15 182,974 -0.13(-1.26%)
Sep 21, 2015 11.06 11.10 10.04 10.28 140,112 -1.03(-9.11%)
Sep 18, 2015 12.23 12.36 11.01 11.31 112,716 -1.09(-8.79%)
Sep 17, 2015 12.18 12.93 12.00 12.40 90,556 +0.25(+2.06%)
Sep 16, 2015 11.82 12.19 11.75 12.15 35,345 +0.41(+3.49%)
Sep 15, 2015 11.62 11.80 11.09 11.74 48,386 +0.20(+1.73%)
Sep 14, 2015 11.57 11.76 11.39 11.54 149,008 +0.00(+0.00%)
Sep 11, 2015 11.69 12.01 11.39 11.54 79,518 -0.16(-1.37%)
Sep 10, 2015 12.12 12.12 11.58 11.70 89,527 -0.46(-3.78%)
Sep 09, 2015 12.67 12.67 11.92 12.16 87,971 -0.28(-2.25%)
Sep 08, 2015 12.81 12.85 12.27 12.44 75,960 -0.04(-0.32%)
Sep 04, 2015 12.76 12.48 12.48 12.48 54,800 -0.37(-2.88%)
Sep 03, 2015 12.87 13.30 12.63 12.85 50,305 +0.04(+0.31%)
Sep 02, 2015 12.50 12.97 12.35 12.81 92,089 +0.31(+2.48%)
Sep 01, 2015 12.75 12.95 12.34 12.50 101,983 -0.45(-3.47%)
Aug 31, 2015 12.79 13.15 12.51 12.95 58,490 +0.15(+1.17%)
Aug 28, 2015 12.46 13.18 12.46 12.80 69,810 +0.26(+2.07%)
Aug 27, 2015 12.62 12.87 12.39 12.54 84,896 +0.04(+0.32%)
Aug 26, 2015 12.50 13.19 12.20 12.50 94,634 +0.27(+2.21%)
Aug 25, 2015 13.12 13.12 12.12 12.23 106,103 -0.33(-2.63%)
Aug 24, 2015 11.59 13.05 11.17 12.56 175,550 +0.75(+6.35%)
Aug 21, 2015 11.74 11.95 11.44 11.81 63,737 -0.13(-1.09%)
Aug 20, 2015 12.30 12.30 11.78 11.94 91,823 -0.38(-3.08%)
Aug 19, 2015 12.71 12.71 12.06 12.32 54,847 -0.44(-3.45%)
Aug 18, 2015 12.91 12.99 12.73 12.76 51,536 -0.22(-1.69%)
Aug 17, 2015 12.93 13.05 12.56 12.98 50,063 +0.07(+0.54%)
Aug 14, 2015 12.05 13.03 12.05 12.91 66,575 +0.78(+6.43%)
Aug 13, 2015 12.89 12.97 11.89 12.13 66,992 -0.85(-6.55%)
Aug 12, 2015 12.83 13.20 12.43 12.98 87,478 +0.04(+0.31%)
Aug 11, 2015 12.73 13.04 12.15 12.94 73,194 -0.04(-0.31%)
Aug 10, 2015 12.65 13.12 12.29 12.98 140,767 +0.32(+2.53%)
Aug 07, 2015 12.05 13.10 12.05 12.66 208,458 +0.41(+3.35%)
Aug 06, 2015 6.430 12.50 6.400 12.25 366,592 +0.20(+1.66%)
Aug 05, 2015 12.10 12.57 11.88 12.05 109,890 -0.04(-0.33%)
Aug 04, 2015 11.96 12.22 11.85 12.09 150,297 +0.05(+0.42%)
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.