FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.00 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 AM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 24.88 25.24 24.26 24.47 285,958 -0.72(-2.86%)
Jun 29, 2009 25.45 25.89 24.50 25.19 141,186 -0.14(-0.55%)
Jun 26, 2009 25.09 25.75 24.83 25.33 541,799 -0.24(-0.94%)
Jun 25, 2009 24.73 25.62 23.73 25.57 242,147 +1.30(+5.36%)
Jun 24, 2009 24.64 25.50 24.01 24.27 290,944 +0.00(+0.00%)
Jun 23, 2009 24.11 24.84 22.95 24.27 399,154 +0.28(+1.17%)
Jun 22, 2009 25.49 25.49 23.68 23.99 370,898 -1.89(-7.30%)
Jun 19, 2009 25.80 26.94 25.45 25.88 436,940 +0.72(+2.86%)
Jun 18, 2009 25.00 25.74 24.14 25.16 447,251 +0.40(+1.62%)
Jun 17, 2009 25.83 25.93 24.25 24.76 574,343 +0.54(+2.23%)
Jun 16, 2009 25.24 26.32 24.07 24.22 433,794 -0.36(-1.46%)
Jun 15, 2009 25.05 25.71 23.80 24.58 523,638 -1.80(-6.82%)
Jun 12, 2009 25.18 27.25 24.44 26.38 721,857 +0.82(+3.21%)
Jun 11, 2009 24.32 26.91 24.21 25.56 962,417 +1.29(+5.32%)
Jun 10, 2009 22.10 24.50 22.10 24.27 1,138,093 +3.95(+19.44%)
Jun 09, 2009 19.07 20.45 19.07 20.32 247,887 +1.33(+7.00%)
Jun 08, 2009 18.96 19.78 18.69 18.99 201,624 -0.82(-4.14%)
Jun 05, 2009 20.00 20.50 19.35 19.81 459,516 +0.19(+0.97%)
Jun 04, 2009 18.37 19.96 17.58 19.62 260,228 +1.31(+7.15%)
Jun 03, 2009 20.03 20.03 17.86 18.31 283,976 -1.93(-9.54%)
Jun 02, 2009 19.86 20.40 19.53 20.24 230,498 +0.55(+2.79%)
Jun 01, 2009 18.55 19.90 18.55 19.69 278,648 +1.29(+7.01%)
May 29, 2009 18.08 18.49 18.00 18.40 188,156 +0.76(+4.31%)
May 28, 2009 17.41 17.97 16.97 17.64 170,813 +0.71(+4.19%)
May 27, 2009 16.75 18.25 16.75 16.93 210,002 -0.02(-0.12%)
May 26, 2009 16.36 17.28 16.25 16.95 189,248 +0.59(+3.61%)
May 22, 2009 17.40 17.86 16.30 16.36 166,527 -0.84(-4.88%)
May 21, 2009 17.75 17.96 16.97 17.20 144,950 -0.96(-5.29%)
May 20, 2009 18.65 19.55 18.02 18.16 229,348 -0.19(-1.04%)
May 19, 2009 17.19 18.72 17.03 18.35 310,345 +1.35(+7.94%)
May 18, 2009 16.46 17.46 16.45 17.00 186,796 +0.69(+4.23%)
May 15, 2009 16.51 17.07 16.00 16.31 167,075 -0.38(-2.28%)
May 14, 2009 16.54 17.11 16.00 16.69 220,761 +0.18(+1.09%)
May 13, 2009 17.75 17.76 16.46 16.51 180,737 -1.75(-9.58%)
May 12, 2009 19.19 19.33 17.75 18.26 175,298 -0.56(-2.98%)
May 11, 2009 19.72 19.72 18.40 18.82 170,311 -1.50(-7.38%)
May 08, 2009 19.95 20.33 19.33 20.32 137,081 +1.10(+5.72%)
May 07, 2009 20.49 20.78 18.76 19.22 338,870 -1.31(-6.38%)
May 06, 2009 21.46 21.67 20.07 20.53 373,968 -0.47(-2.24%)
May 05, 2009 21.40 21.55 20.26 21.00 473,932 -0.57(-2.64%)
May 04, 2009 21.37 22.50 20.98 21.57 527,319 +0.77(+3.70%)
May 01, 2009 18.22 21.40 18.20 20.80 699,633 +2.46(+13.41%)
Apr 30, 2009 17.54 19.22 17.30 18.34 669,935 +0.91(+5.22%)
Apr 29, 2009 17.34 19.19 17.20 17.43 649,471 -2.45(-12.32%)
Apr 28, 2009 19.31 20.29 19.01 19.88 247,039 +0.27(+1.38%)
Apr 27, 2009 20.80 20.80 19.22 19.61 195,961 -1.68(-7.89%)
Apr 24, 2009 20.07 21.84 19.90 21.29 357,876 +1.28(+6.40%)
Apr 23, 2009 21.30 21.54 19.62 20.01 263,079 -1.29(-6.06%)
Apr 22, 2009 20.66 22.16 20.14 21.30 315,703 +0.22(+1.04%)
Apr 21, 2009 19.85 21.34 19.77 21.08 363,275 +0.73(+3.59%)
Apr 20, 2009 20.22 20.94 20.06 20.35 397,765 -0.68(-3.23%)
Apr 17, 2009 20.14 21.11 19.60 21.03 167,145 +1.00(+4.99%)
Apr 16, 2009 19.55 20.33 19.02 20.03 149,487 +0.72(+3.73%)
Apr 15, 2009 19.17 19.35 18.35 19.31 187,962 -0.05(-0.26%)
Apr 14, 2009 19.10 20.18 18.35 19.36 293,583 -0.11(-0.56%)
Apr 13, 2009 18.11 19.71 17.98 19.47 234,449 +0.92(+4.96%)
Apr 09, 2009 17.35 18.63 17.35 18.55 203,781 +1.82(+10.88%)
Apr 08, 2009 16.38 16.80 16.00 16.73 188,315 +0.70(+4.37%)
Apr 07, 2009 17.80 17.80 16.00 16.03 242,837 -2.27(-12.40%)
Apr 06, 2009 18.70 18.77 17.59 18.30 242,457 -0.68(-3.58%)
Apr 03, 2009 17.73 19.04 17.13 18.98 352,608 +1.26(+7.11%)
Apr 02, 2009 16.79 18.70 16.60 17.72 303,978 +1.55(+9.59%)
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.