FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.96 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.41 22.53 21.41 22.42 41,255 +0.88(+4.09%)
Oct 28, 2010 22.40 22.41 21.50 21.54 81,294 -0.57(-2.58%)
Oct 27, 2010 22.68 22.73 21.77 22.11 86,215 -0.86(-3.74%)
Oct 25, 2010 23.18 23.52 22.81 22.97 44,286 +0.24(+1.06%)
Oct 22, 2010 22.67 22.88 22.43 22.73 62,861 +0.33(+1.47%)
Oct 21, 2010 23.50 23.50 22.18 22.40 218,106 -1.61(-6.71%)
Oct 20, 2010 23.75 24.27 23.73 24.01 63,721 +0.45(+1.91%)
Oct 19, 2010 24.53 24.56 23.37 23.56 82,406 -1.38(-5.53%)
Oct 18, 2010 25.29 25.33 24.69 24.94 49,567 -0.20(-0.80%)
Oct 15, 2010 26.02 26.18 24.96 25.14 56,580 -0.40(-1.57%)
Oct 14, 2010 25.74 26.16 24.94 25.54 46,462 -0.20(-0.78%)
Oct 13, 2010 24.82 26.24 24.82 25.74 74,559 +1.10(+4.46%)
Oct 12, 2010 24.56 24.81 23.99 24.64 27,253 -0.07(-0.28%)
Oct 11, 2010 24.74 25.36 24.62 24.71 55,322 -0.12(-0.48%)
Oct 08, 2010 23.54 24.91 23.54 24.83 90,240 +1.37(+5.84%)
Oct 07, 2010 24.50 24.50 23.31 23.46 38,925 -0.81(-3.34%)
Oct 06, 2010 23.95 24.40 23.82 24.27 37,860 +0.33(+1.38%)
Oct 05, 2010 23.38 24.20 23.29 23.94 40,424 +0.81(+3.50%)
Oct 04, 2010 23.11 23.22 22.86 23.13 51,498 +0.00(+0.00%)
Oct 01, 2010 23.33 23.52 23.00 23.13 41,757 +0.14(+0.61%)
Sep 30, 2010 23.42 23.52 22.66 22.99 49,535 -0.22(-0.95%)
Sep 29, 2010 22.73 23.39 22.60 23.21 46,237 +0.41(+1.80%)
Sep 28, 2010 22.55 22.88 21.89 22.80 57,731 +0.40(+1.79%)
Sep 27, 2010 22.86 22.86 22.35 22.40 28,683 -0.39(-1.71%)
Sep 24, 2010 22.28 22.95 21.86 22.79 66,434 +1.00(+4.59%)
Sep 23, 2010 21.93 22.40 21.55 21.79 60,043 -0.43(-1.94%)
Sep 22, 2010 22.58 23.04 21.84 22.22 55,863 -0.54(-2.37%)
Sep 21, 2010 23.15 23.58 22.64 22.76 68,173 -0.49(-2.11%)
Sep 20, 2010 22.30 23.29 21.95 23.25 64,497 +1.06(+4.78%)
Sep 17, 2010 22.43 22.50 21.84 22.19 81,443 -0.30(-1.33%)
Sep 15, 2010 22.66 22.99 22.33 22.49 44,811 -0.33(-1.45%)
Sep 14, 2010 23.65 23.65 22.81 22.82 50,935 -0.74(-3.14%)
Sep 13, 2010 23.23 23.84 23.17 23.56 37,163 +0.58(+2.52%)
Sep 10, 2010 22.70 23.17 22.29 22.98 67,787 +0.29(+1.28%)
Sep 09, 2010 23.79 23.94 22.50 22.69 38,297 -0.72(-3.08%)
Sep 08, 2010 23.30 23.99 23.25 23.41 74,838 +0.09(+0.39%)
Sep 07, 2010 23.32 23.63 23.25 23.32 54,464 -0.16(-0.68%)
Sep 03, 2010 23.66 24.03 23.30 23.48 52,285 +0.22(+0.95%)
Sep 02, 2010 23.08 23.35 22.76 23.26 45,757 +0.22(+0.95%)
Sep 01, 2010 22.51 23.05 22.49 23.04 93,269 +1.00(+4.54%)
Aug 31, 2010 21.35 22.49 21.35 22.04 121,774 +0.73(+3.43%)
Aug 30, 2010 22.16 22.53 21.27 21.31 52,921 -1.06(-4.74%)
Aug 27, 2010 20.80 22.46 20.80 22.37 89,739 +1.80(+8.75%)
Aug 26, 2010 20.94 21.30 20.51 20.57 53,897 -0.19(-0.92%)
Aug 25, 2010 20.97 21.16 20.18 20.76 107,087 -0.36(-1.70%)
Aug 24, 2010 21.22 21.60 20.78 21.12 133,670 -0.37(-1.72%)
Aug 23, 2010 22.87 23.05 21.48 21.49 132,706 -1.13(-5.00%)
Aug 20, 2010 22.60 22.67 21.86 22.62 66,890 -0.15(-0.66%)
Aug 19, 2010 23.91 24.32 22.65 22.77 148,043 -1.20(-5.01%)
Aug 18, 2010 23.09 24.19 22.61 23.97 119,394 +0.95(+4.13%)
Aug 17, 2010 22.77 23.30 22.49 23.02 127,863 +0.63(+2.81%)
Aug 16, 2010 21.73 22.71 21.41 22.39 63,781 +0.55(+2.52%)
Aug 13, 2010 22.12 22.63 21.77 21.84 80,615 -0.43(-1.93%)
Aug 12, 2010 21.88 22.79 21.73 22.27 105,607 -0.20(-0.89%)
Aug 11, 2010 23.62 23.74 22.42 22.47 190,981 -1.80(-7.42%)
Aug 10, 2010 23.60 24.53 23.57 24.27 120,195 +0.21(+0.87%)
Aug 09, 2010 24.01 24.34 24.00 24.06 117,838 -0.55(-2.23%)
Aug 06, 2010 24.43 24.66 23.90 24.61 149,306 -0.39(-1.56%)
Aug 05, 2010 25.50 25.69 24.73 25.00 61,652 -0.94(-3.62%)
Aug 04, 2010 25.97 26.22 25.63 25.94 58,072 +0.19(+0.74%)
Aug 03, 2010 25.97 26.41 25.65 25.75 59,366 -0.40(-1.53%)
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.