FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  +0.42 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 24.14 24.92 24.02 24.18 79,593 +0.04(+0.17%)
Feb 27, 2017 23.60 24.89 23.60 24.14 94,179 +0.39(+1.64%)
Feb 24, 2017 23.54 24.36 23.50 23.75 69,937 -0.30(-1.25%)
Feb 23, 2017 25.22 25.32 23.68 24.05 96,384 -1.03(-4.11%)
Feb 22, 2017 25.14 25.21 24.70 25.08 46,182 -0.18(-0.71%)
Feb 21, 2017 25.31 25.95 25.06 25.26 96,960 +0.07(+0.28%)
Feb 17, 2017 25.19 25.19 25.19 0 +0.00(+0.00%)
Feb 16, 2017 25.04 25.55 24.63 25.19 83,131 -0.02(-0.08%)
Feb 15, 2017 24.17 25.42 24.11 25.21 91,114 +1.04(+4.30%)
Feb 14, 2017 25.00 25.11 23.64 24.17 102,778 -0.91(-3.63%)
Feb 13, 2017 24.28 25.53 24.28 25.08 133,680 +1.13(+4.72%)
Feb 10, 2017 23.84 24.41 23.66 23.95 158,734 +0.29(+1.23%)
Feb 09, 2017 22.78 23.86 22.74 23.66 162,220 +1.00(+4.41%)
Feb 08, 2017 22.05 22.99 21.23 22.66 143,682 +0.55(+2.49%)
Feb 07, 2017 22.34 22.82 22.01 22.11 98,866 -0.17(-0.76%)
Feb 06, 2017 22.13 22.39 21.98 22.28 77,159 +0.08(+0.36%)
Feb 03, 2017 22.26 22.28 21.53 22.20 98,839 +0.07(+0.32%)
Feb 02, 2017 21.75 22.67 21.52 22.13 155,784 +0.65(+3.03%)
Feb 01, 2017 22.64 23.27 21.16 21.48 229,218 -1.02(-4.53%)
Jan 31, 2017 22.62 22.82 21.76 22.50 103,579 -0.40(-1.75%)
Jan 30, 2017 23.64 23.64 21.90 22.90 172,965 -0.92(-3.86%)
Jan 27, 2017 23.70 24.27 23.40 23.82 151,068 +0.53(+2.28%)
Jan 26, 2017 22.79 23.81 22.66 23.29 136,092 +0.44(+1.93%)
Jan 25, 2017 22.99 23.10 22.01 22.85 151,862 -0.09(-0.39%)
Jan 24, 2017 23.72 24.26 22.89 22.94 167,386 -0.41(-1.76%)
Jan 23, 2017 23.71 24.00 23.06 23.35 75,499 -0.17(-0.72%)
Jan 20, 2017 23.30 23.92 23.09 23.52 115,566 +0.43(+1.86%)
Jan 19, 2017 25.25 25.95 23.06 23.09 261,473 -2.15(-8.52%)
Jan 18, 2017 23.54 25.62 23.38 25.24 240,913 +1.84(+7.86%)
Jan 17, 2017 24.40 24.95 23.33 23.40 131,970 -1.13(-4.61%)
Jan 13, 2017 24.53 24.53 24.53 0 -1.69(-6.45%)
Jan 12, 2017 27.24 27.24 25.91 26.22 166,288 -1.10(-4.03%)
Jan 11, 2017 27.55 27.93 26.74 27.32 92,361 -0.08(-0.29%)
Jan 10, 2017 24.93 27.43 24.65 27.40 169,887 +2.84(+11.56%)
Jan 09, 2017 24.96 26.19 24.22 24.56 175,939 +0.55(+2.29%)
Jan 06, 2017 25.20 25.24 23.80 24.01 126,938 -1.17(-4.65%)
Jan 05, 2017 25.43 26.00 25.07 25.18 116,874 -0.28(-1.10%)
Jan 04, 2017 24.34 25.58 24.05 25.46 108,440 +1.15(+4.73%)
Jan 03, 2017 24.62 25.34 23.91 24.31 148,815 +0.08(+0.33%)
Dec 30, 2016 24.23 24.23 24.23 0 -0.94(-3.73%)
Dec 29, 2016 25.82 26.73 24.88 25.17 63,398 -0.53(-2.06%)
Dec 28, 2016 26.80 27.38 25.49 25.70 123,314 -0.88(-3.31%)
Dec 27, 2016 25.45 26.92 25.27 26.58 112,801 +1.31(+5.18%)
Dec 23, 2016 25.27 25.27 25.27 0 +0.05(+0.20%)
Dec 22, 2016 26.09 26.67 25.19 25.22 106,244 -0.94(-3.59%)
Dec 21, 2016 25.85 26.63 25.36 26.16 122,051 +0.23(+0.89%)
Dec 20, 2016 25.84 26.29 25.77 25.93 153,709 -0.01(-0.04%)
Dec 19, 2016 26.47 26.84 25.71 25.94 94,093 -0.71(-2.66%)
Dec 16, 2016 27.75 28.48 26.52 26.65 238,989 -0.86(-3.13%)
Dec 15, 2016 26.67 27.77 26.20 27.51 104,080 +0.56(+2.08%)
Dec 14, 2016 26.47 28.40 26.36 26.95 159,997 +0.51(+1.93%)
Dec 13, 2016 26.59 27.07 26.20 26.44 155,963 +0.12(+0.46%)
Dec 12, 2016 25.90 27.37 25.84 26.32 127,566 +0.77(+3.01%)
Dec 09, 2016 26.82 27.34 25.43 25.55 174,760 -1.14(-4.27%)
Dec 08, 2016 27.69 28.25 26.38 26.69 186,079 -0.85(-3.09%)
Dec 07, 2016 27.64 28.11 26.55 27.54 224,071 +0.10(+0.36%)
Dec 06, 2016 27.94 28.23 26.57 27.44 124,283 -0.45(-1.61%)
Dec 05, 2016 26.33 28.67 26.30 27.89 309,262 +2.03(+7.85%)
Dec 02, 2016 24.46 26.31 24.45 25.86 123,088 +1.21(+4.91%)
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.