FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  +0.86 (+6.03%)
Official Closing Price  /  Updated: 4:06 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.23 17.51 16.89 17.09 155,675 -0.06(-0.35%)
Jul 28, 2017 17.49 17.49 16.80 17.15 174,435 -0.52(-2.94%)
Jul 27, 2017 17.85 17.88 17.26 17.67 131,501 +0.04(+0.23%)
Jul 26, 2017 18.12 18.45 17.37 17.63 168,237 -0.44(-2.43%)
Jul 25, 2017 18.02 18.63 17.91 18.07 185,039 +0.29(+1.63%)
Jul 24, 2017 17.45 17.80 17.21 17.78 237,431 +0.22(+1.25%)
Jul 21, 2017 18.23 18.23 17.38 17.56 208,805 -0.58(-3.20%)
Jul 20, 2017 18.44 17.85 18.14 120,988 -0.28(-1.52%)
Jul 19, 2017 18.47 18.64 17.62 18.42 241,408 -0.37(-1.97%)
Jul 18, 2017 19.51 19.51 18.71 18.79 169,473 -0.75(-3.84%)
Jul 17, 2017 19.10 19.93 19.06 19.54 139,252 +0.49(+2.57%)
Jul 14, 2017 19.26 18.46 19.05 212,410 +0.12(+0.63%)
Jul 13, 2017 18.40 18.97 18.18 18.93 180,166 +0.61(+3.33%)
Jul 12, 2017 19.10 19.38 18.21 18.32 223,041 -0.51(-2.71%)
Jul 11, 2017 18.66 18.90 18.24 18.83 197,887 +0.43(+2.34%)
Jul 10, 2017 18.55 18.89 18.28 18.40 167,669 -0.22(-1.18%)
Jul 07, 2017 18.56 18.65 17.55 18.62 334,780 -0.16(-0.85%)
Jul 06, 2017 18.98 19.59 18.67 18.78 123,581 -0.22(-1.16%)
Jul 05, 2017 19.28 19.84 18.58 19.00 248,587 -0.47(-2.41%)
Jul 03, 2017 19.99 18.71 19.47 62,863 -0.01(-0.05%)
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%)
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.