FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.39 USD  -0.03 (-0.24%)
Official Closing Price  /  Updated: 4:08 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.77 19.97 18.76 19.48 181,862 -0.24(-1.22%)
Jun 29, 2017 19.31 20.21 19.12 19.72 288,649 +0.43(+2.23%)
Jun 28, 2017 18.39 19.70 18.19 19.29 153,656 +1.14(+6.28%)
Jun 27, 2017 18.27 19.32 18.10 18.15 355,096 +0.00(+0.00%)
Jun 26, 2017 18.67 19.08 17.86 18.15 212,270 -0.50(-2.68%)
Jun 23, 2017 18.69 18.65 272,445 +0.83(+4.66%)
Jun 22, 2017 17.50 17.92 17.32 17.82 150,245 +0.38(+2.18%)
Jun 21, 2017 17.57 18.05 17.03 17.44 122,512 -0.05(-0.29%)
Jun 20, 2017 17.20 17.54 16.64 17.49 177,848 +0.19(+1.10%)
Jun 19, 2017 16.95 18.05 16.81 17.30 249,456 +0.51(+3.04%)
Jun 16, 2017 17.00 17.23 16.43 16.79 299,369 -0.39(-2.27%)
Jun 15, 2017 17.13 17.48 16.58 17.18 349,135 -0.32(-1.83%)
Jun 14, 2017 18.88 18.90 17.11 17.50 286,470 -1.40(-7.41%)
Jun 13, 2017 18.98 19.34 18.70 18.90 221,046 +0.00(+0.00%)
Jun 12, 2017 18.60 19.48 18.46 18.90 211,533 +0.27(+1.45%)
Jun 09, 2017 18.60 19.37 18.25 18.63 233,614 +0.08(+0.43%)
Jun 08, 2017 17.13 18.95 16.86 18.55 276,259 +1.35(+7.85%)
Jun 07, 2017 17.78 18.05 16.97 17.20 288,885 -0.54(-3.04%)
Jun 06, 2017 17.47 17.90 17.01 17.74 163,519 +0.16(+0.91%)
Jun 05, 2017 17.10 18.08 17.01 17.58 267,597 +0.45(+2.63%)
Jun 02, 2017 17.30 17.68 16.64 17.13 237,406 -0.14(-0.81%)
Jun 01, 2017 16.51 17.37 16.25 17.27 274,570 +0.80(+4.86%)
May 31, 2017 16.79 16.92 15.83 16.47 340,433 -0.25(-1.50%)
May 30, 2017 16.64 17.00 16.13 16.72 240,769 -0.07(-0.42%)
May 26, 2017 17.30 17.34 16.67 16.79 223,539 -0.43(-2.50%)
May 25, 2017 17.54 18.06 17.00 17.22 268,800 -0.23(-1.32%)
May 24, 2017 18.17 18.69 17.37 17.45 377,831 -0.67(-3.70%)
May 23, 2017 17.46 18.35 17.06 18.12 358,464 +0.76(+4.38%)
May 22, 2017 17.52 17.92 17.20 17.36 197,664 -0.09(-0.52%)
May 19, 2017 17.38 17.82 16.90 17.45 317,547 +0.42(+2.47%)
May 18, 2017 17.01 17.38 16.51 17.03 306,297 -0.23(-1.33%)
May 17, 2017 17.74 18.26 16.93 17.26 222,822 -0.90(-4.96%)
May 16, 2017 18.15 18.46 17.67 18.16 292,613 +0.08(+0.44%)
May 15, 2017 17.34 18.28 16.90 18.08 314,838 +1.03(+6.04%)
May 12, 2017 17.60 17.83 16.88 17.05 329,785 -0.81(-4.54%)
May 11, 2017 18.25 18.45 17.58 17.86 236,920 -0.45(-2.46%)
May 10, 2017 18.32 18.54 17.79 18.31 313,431 +0.09(+0.49%)
May 09, 2017 18.61 18.70 18.00 18.22 351,838 -0.06(-0.33%)
May 08, 2017 19.22 19.55 18.02 18.28 317,901 -0.74(-3.89%)
May 05, 2017 18.63 19.28 18.20 19.02 360,015 +0.39(+2.09%)
May 04, 2017 19.50 19.69 18.32 18.63 361,497 -1.68(-8.27%)
May 03, 2017 21.04 21.56 19.83 20.31 319,026 -1.29(-5.97%)
May 02, 2017 23.00 23.43 21.54 21.60 388,456 -1.40(-6.09%)
May 01, 2017 22.79 24.00 22.69 23.00 434,537 +0.45(+2.00%)
Apr 28, 2017 21.48 23.88 21.17 22.55 681,011 +3.32(+17.26%)
Apr 27, 2017 19.70 19.70 18.39 19.23 381,894 -0.64(-3.22%)
Apr 26, 2017 19.10 20.08 18.69 19.87 141,266 +0.43(+2.21%)
Apr 25, 2017 19.22 19.64 18.84 19.44 185,112 +0.50(+2.64%)
Apr 24, 2017 18.90 19.51 18.69 18.94 177,250 +0.43(+2.32%)
Apr 21, 2017 18.35 18.61 17.98 18.51 162,964 +0.32(+1.76%)
Apr 20, 2017 17.29 18.36 17.29 18.19 271,014 +1.09(+6.37%)
Apr 19, 2017 17.38 17.68 16.88 17.10 191,006 -0.14(-0.81%)
Apr 18, 2017 17.16 17.66 16.84 17.24 103,029 -0.12(-0.69%)
Apr 17, 2017 18.25 18.25 16.88 17.36 277,763 -0.74(-4.09%)
Apr 13, 2017 18.40 18.69 17.69 18.10 281,658 -0.27(-1.47%)
Apr 12, 2017 19.52 19.52 18.12 18.37 201,531 -1.38(-6.99%)
Apr 11, 2017 18.62 19.99 18.44 19.75 214,387 +1.12(+6.01%)
Apr 10, 2017 19.37 19.45 18.35 18.63 149,664 -0.71(-3.67%)
Apr 07, 2017 18.08 19.72 17.99 19.34 258,740 +1.13(+6.21%)
Apr 06, 2017 18.34 18.47 17.57 18.21 266,755 -0.11(-0.60%)
Apr 05, 2017 19.39 20.08 18.13 18.32 173,716 -0.92(-4.78%)
Apr 04, 2017 18.70 19.36 18.55 19.24 161,764 +0.61(+3.27%)
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.