FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.07 (+0.40%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.38 19.50 19.01 19.33 217,541 -0.25(-1.28%)
Aug 30, 2016 20.17 20.32 19.33 19.58 158,950 -0.60(-2.97%)
Aug 29, 2016 19.85 20.23 19.61 20.18 119,501 +0.32(+1.61%)
Aug 26, 2016 20.85 20.95 19.60 19.86 145,280 -0.86(-4.15%)
Aug 25, 2016 19.29 20.78 19.13 20.72 197,080 +1.29(+6.64%)
Aug 24, 2016 20.32 20.56 19.23 19.43 181,240 -0.96(-4.71%)
Aug 23, 2016 20.79 21.23 20.28 20.39 187,177 -0.52(-2.49%)
Aug 22, 2016 21.28 21.34 20.24 20.91 281,476 -0.37(-1.74%)
Aug 19, 2016 25.13 25.13 21.14 21.28 686,464 -4.35(-16.97%)
Aug 18, 2016 25.45 25.74 25.27 25.63 40,798 +0.35(+1.38%)
Aug 17, 2016 25.20 25.48 24.65 25.28 82,472 +0.04(+0.16%)
Aug 16, 2016 25.23 25.50 24.95 25.24 78,367 +0.03(+0.12%)
Aug 15, 2016 23.95 25.45 23.47 25.21 99,599 +1.07(+4.43%)
Aug 12, 2016 25.37 25.37 24.04 24.14 103,515 -1.24(-4.89%)
Aug 11, 2016 25.21 25.76 24.85 25.38 77,330 +0.20(+0.79%)
Aug 10, 2016 25.68 25.68 24.92 25.18 91,315 -0.39(-1.53%)
Aug 09, 2016 26.40 26.40 25.33 25.57 98,577 -0.40(-1.54%)
Aug 08, 2016 25.70 26.71 25.70 25.97 141,167 +0.53(+2.08%)
Aug 05, 2016 25.35 26.17 23.97 25.44 136,418 +0.20(+0.79%)
Aug 04, 2016 24.11 25.49 23.95 25.24 185,977 +1.20(+4.99%)
Aug 03, 2016 21.97 24.13 21.82 24.04 368,807 +2.03(+9.22%)
Aug 02, 2016 26.89 26.89 21.88 22.01 663,364 -6.41(-22.55%)
Aug 01, 2016 28.67 28.75 27.97 28.42 97,169 -0.24(-0.84%)
Jul 29, 2016 28.64 28.77 27.92 28.66 119,243 +0.15(+0.53%)
Jul 28, 2016 29.19 29.65 28.42 28.51 100,352 -0.57(-1.96%)
Jul 27, 2016 29.00 29.47 28.37 29.08 100,613 +0.35(+1.22%)
Jul 26, 2016 27.13 28.90 26.54 28.73 102,851 +1.62(+5.98%)
Jul 25, 2016 27.55 27.96 27.08 27.11 106,224 -0.33(-1.20%)
Jul 22, 2016 27.70 28.86 27.20 27.44 57,214 -0.35(-1.26%)
Jul 21, 2016 26.93 28.74 26.68 27.79 137,744 +0.14(+0.51%)
Jul 20, 2016 27.94 28.16 26.79 27.65 118,292 -0.46(-1.64%)
Jul 19, 2016 31.05 31.05 28.10 28.11 138,263 -3.01(-9.67%)
Jul 18, 2016 30.01 31.19 29.96 31.12 109,487 +0.86(+2.84%)
Jul 15, 2016 29.68 30.26 29.49 30.26 215,624 +0.81(+2.75%)
Jul 14, 2016 29.75 29.95 29.37 29.45 69,780 -0.25(-0.84%)
Jul 13, 2016 29.49 29.80 28.82 29.70 145,506 +0.35(+1.19%)
Jul 12, 2016 29.63 29.91 29.26 29.35 128,724 -0.02(-0.07%)
Jul 11, 2016 28.92 29.73 28.74 29.37 178,753 +0.63(+2.19%)
Jul 08, 2016 28.40 29.25 27.92 28.74 111,656 +0.82(+2.94%)
Jul 07, 2016 28.17 28.48 27.72 27.92 91,506 +0.76(+2.80%)
Jul 05, 2016 27.69 27.74 26.65 27.16 177,606 -0.61(-2.20%)
Jul 01, 2016 27.30 27.77 27.77 27.77 209,600 +0.46(+1.68%)
Jun 30, 2016 26.72 27.48 26.56 27.31 201,160 +0.70(+2.63%)
Jun 29, 2016 26.31 26.80 25.75 26.61 147,791 +0.78(+3.02%)
Jun 28, 2016 25.28 26.06 25.21 25.83 147,854 +1.02(+4.11%)
Jun 27, 2016 25.81 25.88 24.62 24.81 189,501 -1.17(-4.50%)
Jun 24, 2016 25.15 26.00 24.72 25.98 303,426 -0.38(-1.44%)
Jun 23, 2016 25.49 26.49 25.20 26.36 111,170 +1.31(+5.23%)
Jun 22, 2016 25.28 25.28 25.01 25.05 106,049 -0.28(-1.11%)
Jun 21, 2016 25.89 25.89 24.80 25.33 121,187 -0.59(-2.28%)
Jun 20, 2016 25.99 26.85 25.84 25.92 140,654 +0.45(+1.77%)
Jun 17, 2016 26.08 26.35 25.38 25.47 216,884 -0.44(-1.70%)
Jun 16, 2016 25.49 26.11 24.81 25.91 155,166 +0.39(+1.53%)
Jun 15, 2016 25.89 26.20 25.43 25.52 147,448 +0.02(+0.08%)
Jun 14, 2016 25.61 26.00 25.38 25.50 157,119 -0.17(-0.66%)
Jun 13, 2016 25.22 26.03 24.75 25.67 108,817 -0.07(-0.27%)
Jun 10, 2016 26.20 26.29 25.48 25.74 175,368 -0.59(-2.24%)
Jun 09, 2016 26.38 26.69 25.38 26.33 164,190 -0.13(-0.49%)
Jun 08, 2016 24.45 26.89 24.45 26.46 268,337 +1.95(+7.96%)
Jun 07, 2016 24.44 24.84 24.19 24.51 117,494 +0.05(+0.20%)
Jun 06, 2016 24.49 24.90 23.74 24.46 254,691 +0.10(+0.41%)
Jun 03, 2016 24.50 24.55 24.25 24.36 161,791 -0.13(-0.53%)
Jun 02, 2016 24.17 24.50 23.92 24.49 116,420 +0.22(+0.91%)
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.