FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.29 USD  +0.18 (+1.49%)
Official Closing Price  /  Updated: 6:41 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 16.95 16.95 16.43 16.58 121,250 -0.34(-2.01%)
May 30, 2012 16.99 17.38 16.79 16.92 93,318 -0.25(-1.46%)
May 29, 2012 17.05 17.33 16.73 17.17 73,755 +0.39(+2.32%)
May 25, 2012 16.65 16.88 16.53 16.78 62,384 +0.12(+0.72%)
May 24, 2012 17.04 17.04 16.35 16.66 127,852 +0.02(+0.12%)
May 23, 2012 16.52 16.79 16.22 16.64 82,937 -0.05(-0.30%)
May 22, 2012 17.32 17.32 16.45 16.69 83,921 -0.57(-3.30%)
May 21, 2012 17.26 17.45 17.00 17.26 91,206 +0.14(+0.82%)
May 18, 2012 17.42 17.65 17.05 17.12 64,280 -0.21(-1.21%)
May 17, 2012 17.87 17.87 17.31 17.33 43,762 -0.55(-3.08%)
May 16, 2012 18.34 18.58 17.74 17.88 45,364 -0.26(-1.43%)
May 15, 2012 18.44 18.58 18.11 18.14 41,343 -0.21(-1.14%)
May 14, 2012 18.62 18.62 18.22 18.35 43,068 -0.47(-2.50%)
May 11, 2012 18.94 19.19 18.47 18.82 36,309 -0.24(-1.26%)
May 10, 2012 19.41 19.55 18.82 19.06 49,139 -0.05(-0.26%)
May 09, 2012 18.58 19.69 18.44 19.11 51,111 +0.20(+1.06%)
May 08, 2012 19.00 19.02 18.10 18.91 125,793 -0.32(-1.66%)
May 07, 2012 19.55 19.55 18.99 19.23 64,467 -0.42(-2.14%)
May 04, 2012 20.04 20.05 19.65 19.65 55,276 -0.50(-2.48%)
May 03, 2012 20.75 20.75 19.82 20.15 38,730 -0.74(-3.54%)
May 02, 2012 20.92 21.12 20.53 20.89 53,191 -0.33(-1.56%)
May 01, 2012 21.25 21.94 21.21 21.22 35,123 +0.09(+0.43%)
Apr 30, 2012 21.70 21.88 21.00 21.13 64,409 -0.70(-3.21%)
Apr 27, 2012 21.48 21.85 21.03 21.83 43,933 +0.46(+2.15%)
Apr 26, 2012 22.21 22.39 21.34 21.37 99,193 -0.88(-3.96%)
Apr 25, 2012 22.19 22.35 21.97 22.25 22,664 +0.52(+2.39%)
Apr 24, 2012 21.65 22.29 21.37 21.73 42,455 +0.05(+0.23%)
Apr 23, 2012 21.65 21.72 21.06 21.68 40,566 -0.56(-2.52%)
Apr 20, 2012 22.60 22.87 22.18 22.24 24,139 +0.00(+0.00%)
Apr 19, 2012 23.00 23.00 22.06 22.24 25,163 -0.74(-3.22%)
Apr 18, 2012 23.01 23.29 22.79 22.98 28,636 -0.27(-1.16%)
Apr 17, 2012 23.09 23.89 23.00 23.25 43,225 +0.52(+2.29%)
Apr 16, 2012 22.39 22.99 22.13 22.73 56,218 +0.58(+2.62%)
Apr 13, 2012 22.50 22.65 22.01 22.15 77,955 -0.46(-2.03%)
Apr 12, 2012 22.01 22.81 22.01 22.61 28,578 +0.69(+3.15%)
Apr 11, 2012 21.79 21.96 21.23 21.92 41,073 +0.51(+2.38%)
Apr 10, 2012 22.41 22.41 20.94 21.41 68,391 -1.02(-4.55%)
Apr 09, 2012 22.56 22.64 21.94 22.43 51,926 -0.82(-3.53%)
Apr 05, 2012 23.65 24.02 23.04 23.25 43,423 -0.48(-2.02%)
Apr 04, 2012 23.75 23.88 23.48 23.73 53,999 -0.53(-2.18%)
Apr 03, 2012 24.91 25.02 23.98 24.26 76,439 -0.62(-2.49%)
Apr 02, 2012 23.85 24.90 23.83 24.88 95,447 +0.88(+3.67%)
Mar 30, 2012 23.68 24.02 23.29 24.00 65,352 +0.49(+2.08%)
Mar 29, 2012 23.88 23.88 22.95 23.51 89,537 -0.68(-2.81%)
Mar 28, 2012 24.52 24.52 23.40 24.19 54,694 -0.36(-1.47%)
Mar 27, 2012 24.73 25.07 24.35 24.55 34,229 -0.10(-0.41%)
Mar 26, 2012 24.78 24.96 24.02 24.65 46,680 +0.29(+1.19%)
Mar 23, 2012 23.73 24.36 23.43 24.36 34,336 +0.60(+2.53%)
Mar 22, 2012 24.38 24.38 23.37 23.76 72,575 -0.80(-3.26%)
Mar 21, 2012 24.86 25.14 24.49 24.56 140,327 -0.29(-1.17%)
Mar 20, 2012 24.82 25.23 24.43 24.85 129,002 -0.33(-1.31%)
Mar 19, 2012 24.78 25.86 24.41 25.18 41,994 +0.36(+1.45%)
Mar 16, 2012 24.81 25.00 24.24 24.82 120,118 +0.01(+0.04%)
Mar 15, 2012 24.68 24.93 24.11 24.81 68,674 +0.28(+1.14%)
Mar 14, 2012 24.95 24.95 23.96 24.53 161,666 -0.38(-1.53%)
Mar 13, 2012 23.92 25.17 23.77 24.91 78,590 +1.23(+5.19%)
Mar 12, 2012 23.48 23.90 23.18 23.68 45,781 +0.14(+0.59%)
Mar 09, 2012 23.26 24.00 23.21 23.54 42,425 +0.27(+1.16%)
Mar 08, 2012 23.05 23.52 22.61 23.27 51,409 +0.44(+1.93%)
Mar 07, 2012 22.02 22.84 21.87 22.83 81,067 +1.05(+4.82%)
Mar 06, 2012 22.99 23.19 21.78 21.78 113,861 -1.61(-6.88%)
Mar 05, 2012 23.49 23.81 23.09 23.39 99,826 -0.13(-0.55%)
Mar 02, 2012 23.90 24.61 23.40 23.52 79,467 -0.19(-0.80%)
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.