FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 14.41 14.58 13.94 14.27 72,000 -0.17(-1.18%)
Dec 28, 2018 14.13 14.76 14.13 14.44 76,300 +0.18(+1.26%)
Dec 27, 2018 13.85 14.27 13.72 14.26 81,729 +0.12(+0.85%)
Dec 26, 2018 14.67 14.97 14.06 14.14 162,072 -0.53(-3.61%)
Dec 24, 2018 15.04 15.04 14.61 14.67 62,600 -0.60(-3.93%)
Dec 21, 2018 15.66 15.88 15.03 15.27 160,500 -0.32(-2.05%)
Dec 20, 2018 15.83 16.28 15.46 15.59 53,744 -0.04(-0.26%)
Dec 19, 2018 16.66 16.95 15.61 15.63 73,330 -0.99(-5.96%)
Dec 18, 2018 17.36 17.38 16.61 16.62 59,360 -0.58(-3.37%)
Dec 17, 2018 16.99 17.50 16.70 17.20 89,946 +0.10(+0.58%)
Dec 14, 2018 17.38 17.61 16.88 17.10 56,400 -0.44(-2.51%)
Dec 13, 2018 18.01 18.33 17.43 17.54 49,739 -0.47(-2.61%)
Dec 12, 2018 17.70 18.34 17.64 18.01 94,578 +0.38(+2.16%)
Dec 11, 2018 18.10 18.10 17.51 17.63 74,529 +0.00(+0.00%)
Dec 10, 2018 17.46 17.72 17.26 17.63 83,890 +0.18(+1.03%)
Dec 07, 2018 17.19 17.95 17.19 17.45 71,300 +0.25(+1.45%)
Dec 06, 2018 16.79 17.67 16.79 17.20 49,349 -0.02(-0.12%)
Dec 04, 2018 18.35 18.65 17.20 17.22 43,400 -1.40(-7.52%)
Dec 03, 2018 19.00 19.00 18.21 18.62 42,846 +0.26(+1.42%)
Nov 30, 2018 18.41 18.50 17.93 18.36 57,300 +0.17(+0.93%)
Nov 29, 2018 18.16 18.48 17.98 18.19 40,384 +0.02(+0.11%)
Nov 28, 2018 17.48 18.58 16.79 18.17 73,028 +0.72(+4.13%)
Nov 27, 2018 16.98 17.59 16.31 17.45 60,513 +0.29(+1.69%)
Nov 26, 2018 17.69 17.70 17.06 17.16 35,667 -0.41(-2.33%)
Nov 23, 2018 17.55 17.62 17.37 17.57 16,800 -0.21(-1.18%)
Nov 21, 2018 17.78 17.78 17.78 0 +0.44(+2.54%)
Nov 20, 2018 18.42 18.54 17.12 17.34 89,447 -1.38(-7.37%)
Nov 19, 2018 19.16 19.19 18.54 18.72 37,396 -0.47(-2.45%)
Nov 16, 2018 19.07 19.24 18.71 19.19 61,700 +0.03(+0.16%)
Nov 15, 2018 19.30 19.30 18.48 19.16 63,361 -0.15(-0.78%)
Nov 14, 2018 19.75 19.80 19.04 19.31 55,711 -0.28(-1.43%)
Nov 13, 2018 19.52 20.41 19.33 19.59 60,743 +0.11(+0.56%)
Nov 12, 2018 20.00 20.48 19.21 19.48 65,505 -0.64(-3.18%)
Nov 09, 2018 19.41 20.24 19.38 20.12 113,300 +0.57(+2.92%)
Nov 08, 2018 21.27 21.41 19.15 19.55 74,308 -0.61(-3.03%)
Nov 07, 2018 20.08 20.18 19.50 20.16 55,660 +0.30(+1.51%)
Nov 06, 2018 19.99 20.10 19.70 19.86 23,631 -0.22(-1.10%)
Nov 05, 2018 19.98 20.58 19.61 20.08 59,824 +0.10(+0.50%)
Nov 02, 2018 19.24 20.00 19.24 19.98 69,200 +0.81(+4.23%)
Nov 01, 2018 18.99 19.42 18.94 19.17 81,323 +0.31(+1.64%)
Oct 31, 2018 18.93 18.99 18.32 18.86 72,418 +0.18(+0.96%)
Oct 30, 2018 18.54 18.90 18.54 18.68 48,692 +0.14(+0.76%)
Oct 29, 2018 18.49 18.86 17.87 18.54 62,099 +0.31(+1.70%)
Oct 26, 2018 18.02 18.41 17.66 18.23 73,700 -0.10(-0.55%)
Oct 25, 2018 17.62 18.52 17.61 18.33 53,120 +0.89(+5.10%)
Oct 24, 2018 18.68 18.73 17.40 17.44 70,966 -1.26(-6.74%)
Oct 23, 2018 18.54 18.94 18.22 18.70 53,684 -0.15(-0.80%)
Oct 22, 2018 18.37 19.08 18.30 18.85 59,756 +0.49(+2.67%)
Oct 19, 2018 18.92 19.11 18.04 18.36 74,300 -0.54(-2.86%)
Oct 18, 2018 19.27 19.33 18.74 18.90 49,701 -0.36(-1.87%)
Oct 17, 2018 18.62 19.29 18.62 19.26 64,879 +0.53(+2.83%)
Oct 16, 2018 18.46 18.95 18.31 18.73 77,300 +0.27(+1.46%)
Oct 15, 2018 18.88 19.42 18.41 18.46 79,091 -0.50(-2.64%)
Oct 12, 2018 19.41 19.51 18.76 18.96 69,000 -0.18(-0.94%)
Oct 11, 2018 19.25 19.67 18.94 19.14 48,852 -0.12(-0.62%)
Oct 10, 2018 19.72 19.72 19.23 19.26 67,759 -0.53(-2.68%)
Oct 09, 2018 19.92 20.30 19.72 19.79 57,868 -0.19(-0.95%)
Oct 08, 2018 19.42 20.00 19.16 19.98 44,747 +0.52(+2.67%)
Oct 05, 2018 19.63 19.80 19.05 19.46 103,400 -0.24(-1.22%)
Oct 04, 2018 19.95 19.96 19.58 19.70 74,403 -0.34(-1.70%)
Oct 03, 2018 20.15 20.34 19.87 20.04 38,381 -0.11(-0.55%)
Oct 02, 2018 20.19 20.41 19.76 20.15 56,296 -0.08(-0.40%)
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.