FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.20 USD  +0.08 (+0.53%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.76 22.58 21.48 22.10 121,215 +0.59(+2.74%)
Sep 29, 2016 21.82 22.54 21.40 21.51 157,781 -0.74(-3.33%)
Sep 28, 2016 21.25 22.44 21.25 22.25 118,343 +1.04(+4.90%)
Sep 27, 2016 21.02 21.48 20.58 21.21 142,583 -0.02(-0.09%)
Sep 26, 2016 20.97 21.71 20.97 21.23 104,342 +0.12(+0.57%)
Sep 23, 2016 21.66 21.96 21.08 21.11 122,060 -0.53(-2.45%)
Sep 22, 2016 21.39 21.93 21.18 21.64 149,064 +0.41(+1.93%)
Sep 21, 2016 19.62 21.40 19.62 21.23 256,048 +1.75(+8.98%)
Sep 20, 2016 19.66 20.01 19.25 19.48 137,692 -0.04(-0.20%)
Sep 19, 2016 19.32 19.93 18.79 19.52 213,754 +1.03(+5.57%)
Sep 16, 2016 18.16 18.84 18.01 18.49 138,024 +0.32(+1.76%)
Sep 15, 2016 18.72 19.03 17.42 18.17 272,631 -0.76(-4.01%)
Sep 14, 2016 18.44 19.00 18.20 18.93 155,067 +0.60(+3.27%)
Sep 13, 2016 19.05 19.15 17.99 18.33 128,195 -1.05(-5.42%)
Sep 12, 2016 18.81 19.45 18.45 19.38 109,811 +0.36(+1.89%)
Sep 09, 2016 19.93 20.12 18.86 19.02 101,898 -1.11(-5.51%)
Sep 08, 2016 20.16 20.36 19.90 20.13 52,640 -0.02(-0.10%)
Sep 07, 2016 19.89 20.26 19.27 20.15 128,372 +0.26(+1.31%)
Sep 06, 2016 19.52 19.92 19.32 19.89 96,769 +0.40(+2.05%)
Sep 02, 2016 20.42 19.49 19.49 19.49 175,900 -0.76(-3.75%)
Sep 01, 2016 19.30 20.26 19.22 20.25 119,583 +0.92(+4.76%)
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%)
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.