FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.00 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.45 22.46 22.02 22.11 50,739 -0.14(-0.63%)
Jul 30, 2018 22.24 22.79 22.23 22.25 24,105 +0.00(+0.00%)
Jul 27, 2018 22.63 22.63 22.02 22.25 56,200 -0.29(-1.29%)
Jul 26, 2018 22.93 22.93 22.28 22.54 93,713 -0.40(-1.74%)
Jul 25, 2018 23.19 23.51 22.69 22.94 55,926 -0.25(-1.08%)
Jul 24, 2018 23.14 23.57 23.03 23.19 57,932 +0.35(+1.53%)
Jul 23, 2018 22.46 23.04 22.46 22.84 60,680 +0.24(+1.06%)
Jul 20, 2018 22.60 22.96 22.52 22.60 41,491 +0.00(+0.00%)
Jul 19, 2018 22.65 22.74 22.40 22.60 45,303 -0.12(-0.53%)
Jul 18, 2018 22.48 22.83 22.48 22.72 41,440 +0.28(+1.25%)
Jul 17, 2018 21.68 22.61 21.59 22.44 89,074 +0.83(+3.84%)
Jul 16, 2018 22.47 22.51 21.45 21.61 102,893 -0.76(-3.40%)
Jul 13, 2018 22.14 22.64 22.14 22.37 34,403 +0.24(+1.08%)
Jul 12, 2018 22.33 21.77 22.13 55,674 +0.13(+0.59%)
Jul 11, 2018 21.81 22.07 21.58 22.00 74,931 +0.02(+0.09%)
Jul 10, 2018 21.60 22.26 21.36 21.98 63,173 +0.53(+2.47%)
Jul 09, 2018 21.61 21.61 21.30 21.45 58,114 -0.16(-0.74%)
Jul 06, 2018 21.20 21.77 20.98 21.61 44,399 +0.34(+1.60%)
Jul 05, 2018 20.94 21.28 20.66 21.27 112,521 +0.40(+1.92%)
Jul 03, 2018 20.87 20.87 20.87 0 -0.09(-0.43%)
Jul 02, 2018 20.21 21.00 20.15 20.96 81,280 +0.55(+2.69%)
Jun 29, 2018 20.85 21.17 20.32 20.41 73,829 -0.33(-1.59%)
Jun 28, 2018 20.94 21.02 20.49 20.74 79,221 -0.26(-1.24%)
Jun 27, 2018 21.59 21.66 20.97 21.00 53,099 -0.59(-2.73%)
Jun 26, 2018 21.20 21.60 20.77 21.59 75,999 +0.40(+1.89%)
Jun 25, 2018 22.15 22.26 20.93 21.19 83,226 -1.14(-5.11%)
Jun 22, 2018 22.00 22.74 21.99 22.33 189,837 +0.59(+2.71%)
Jun 21, 2018 22.69 22.98 21.68 21.74 75,127 -0.97(-4.27%)
Jun 20, 2018 22.47 22.83 22.00 22.71 56,605 +0.36(+1.61%)
Jun 19, 2018 23.47 23.47 21.93 22.35 125,590 -1.38(-5.82%)
Jun 18, 2018 23.25 23.86 23.19 23.73 75,212 +0.37(+1.58%)
Jun 15, 2018 23.41 23.46 23.36 113,907 -0.10(-0.43%)
Jun 14, 2018 23.07 23.60 23.06 23.46 97,738 +0.53(+2.31%)
Jun 13, 2018 22.79 23.02 22.54 22.93 100,607 +0.17(+0.75%)
Jun 12, 2018 23.21 23.21 22.60 22.76 65,613 -0.48(-2.07%)
Jun 11, 2018 23.15 23.46 22.98 23.24 46,249 +0.10(+0.43%)
Jun 08, 2018 23.39 23.62 23.14 23.14 80,664 -0.30(-1.28%)
Jun 07, 2018 23.98 24.01 23.31 23.44 44,389 -0.53(-2.21%)
Jun 06, 2018 23.85 24.05 22.99 23.97 129,895 +0.21(+0.88%)
Jun 05, 2018 23.49 23.95 23.07 23.76 127,136 +0.26(+1.11%)
Jun 04, 2018 23.54 23.76 23.33 23.50 72,668 +0.03(+0.13%)
Jun 01, 2018 23.30 23.53 23.20 23.47 79,123 +0.34(+1.47%)
May 31, 2018 22.98 23.64 22.98 23.13 86,099 +0.26(+1.14%)
May 30, 2018 22.42 23.09 22.40 22.87 71,580 +0.52(+2.33%)
May 29, 2018 22.63 22.90 22.31 22.35 65,666 -0.43(-1.89%)
May 25, 2018 22.78 22.78 22.78 0 -0.35(-1.51%)
May 24, 2018 23.12 23.53 22.85 23.13 57,131 -0.01(-0.04%)
May 23, 2018 23.19 23.35 23.02 23.14 62,809 -0.14(-0.60%)
May 22, 2018 23.14 23.76 23.12 23.28 69,308 +0.20(+0.87%)
May 21, 2018 23.41 23.44 22.91 23.08 63,820 -0.22(-0.94%)
May 18, 2018 22.86 23.57 22.84 23.30 103,573 +0.54(+2.37%)
May 17, 2018 22.29 23.05 22.29 22.76 89,033 +0.51(+2.29%)
May 16, 2018 22.15 22.45 22.08 22.25 91,058 +0.17(+0.77%)
May 15, 2018 22.06 22.45 21.89 22.08 124,321 -0.11(-0.50%)
May 14, 2018 22.30 22.51 21.90 22.19 134,062 -0.04(-0.18%)
May 11, 2018 22.25 22.49 22.14 22.23 87,209 +0.08(+0.36%)
May 10, 2018 21.85 22.38 21.67 22.15 82,657 +0.44(+2.03%)
May 09, 2018 21.35 21.91 21.18 21.71 139,067 +0.42(+1.97%)
May 08, 2018 21.83 22.04 21.25 21.29 119,211 -0.66(-3.01%)
May 07, 2018 21.82 22.30 21.34 21.95 132,960 +0.04(+0.18%)
May 04, 2018 22.97 23.12 21.71 21.91 150,937 -1.12(-4.86%)
May 03, 2018 22.37 23.56 22.13 23.03 117,090 +0.05(+0.22%)
May 02, 2018 21.99 23.51 21.99 22.98 148,264 +1.01(+4.60%)
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.