FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.42 USD  +0.16 (+1.31%)
Official Closing Price  /  Updated: 5:01 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.22 21.26 20.91 21.04 100,357 -0.39(-1.82%)
Nov 29, 2010 21.63 21.63 21.08 21.43 102,038 -0.33(-1.52%)
Nov 26, 2010 22.02 22.10 21.76 21.76 11,320 -0.48(-2.16%)
Nov 24, 2010 22.23 22.24 22.24 22.24 35,983 +0.50(+2.30%)
Nov 23, 2010 22.11 22.13 21.68 21.74 45,578 -0.75(-3.33%)
Nov 22, 2010 22.40 22.59 21.88 22.49 36,103 +0.02(+0.09%)
Nov 19, 2010 22.16 22.53 22.07 22.47 70,754 +0.33(+1.49%)
Nov 18, 2010 21.95 22.36 21.88 22.14 54,301 +0.50(+2.31%)
Nov 17, 2010 21.46 21.80 21.17 21.64 62,544 +0.29(+1.36%)
Nov 16, 2010 21.55 21.75 21.05 21.35 64,356 -0.50(-2.29%)
Nov 15, 2010 21.36 22.05 21.16 21.85 53,023 +0.60(+2.82%)
Nov 12, 2010 21.82 22.04 21.20 21.25 58,932 -0.89(-4.02%)
Nov 11, 2010 21.96 22.41 21.73 22.14 64,389 -0.06(-0.27%)
Nov 10, 2010 22.30 22.30 21.55 22.20 50,440 +0.13(+0.59%)
Nov 09, 2010 22.83 23.27 21.78 22.07 83,035 -0.83(-3.62%)
Nov 08, 2010 22.73 23.06 22.51 22.90 64,896 +0.04(+0.17%)
Nov 05, 2010 24.00 24.03 22.42 22.86 99,531 -1.17(-4.87%)
Nov 04, 2010 23.18 24.66 22.15 24.03 94,071 +1.59(+7.09%)
Nov 03, 2010 23.06 23.38 22.30 22.44 57,754 -0.51(-2.22%)
Nov 02, 2010 22.45 23.09 22.37 22.95 57,343 +0.88(+3.99%)
Nov 01, 2010 22.59 22.97 21.63 22.07 74,867 -0.35(-1.56%)
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%)
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.