FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  +0.42 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 24.50 25.12 24.10 24.43 78,325 +0.37(+1.54%)
Aug 30, 2007 24.43 24.93 23.71 24.06 140,950 -0.70(-2.83%)
Aug 29, 2007 24.57 25.33 24.11 24.76 103,285 +0.47(+1.93%)
Aug 28, 2007 24.43 24.62 23.81 24.29 174,958 -0.29(-1.18%)
Aug 27, 2007 24.95 25.06 24.50 24.58 110,069 -0.50(-1.99%)
Aug 24, 2007 24.90 25.55 24.22 25.08 134,050 +0.26(+1.05%)
Aug 23, 2007 25.36 25.36 24.60 24.82 147,828 +0.04(+0.16%)
Aug 22, 2007 24.51 25.21 24.31 24.78 187,067 +0.58(+2.40%)
Aug 21, 2007 24.05 24.65 23.40 24.20 99,411 +0.10(+0.41%)
Aug 20, 2007 23.93 24.31 23.34 24.10 148,423 +0.32(+1.35%)
Aug 17, 2007 24.52 24.62 23.00 23.78 178,628 +0.37(+1.58%)
Aug 16, 2007 22.99 23.43 21.79 23.41 178,748 +0.33(+1.43%)
Aug 15, 2007 23.78 24.43 23.07 23.08 143,798 -0.72(-3.03%)
Aug 14, 2007 24.51 25.47 23.80 23.80 168,770 -0.68(-2.78%)
Aug 13, 2007 26.38 27.06 24.44 24.48 359,010 -1.98(-7.48%)
Aug 10, 2007 25.87 27.41 24.77 26.46 226,355 +0.02(+0.08%)
Aug 09, 2007 25.04 26.91 23.89 26.44 456,588 +0.76(+2.96%)
Aug 08, 2007 25.55 27.39 24.51 25.68 601,495 +0.32(+1.26%)
Aug 07, 2007 24.90 25.91 24.83 25.36 193,141 +0.33(+1.32%)
Aug 06, 2007 24.70 27.11 24.34 25.03 562,009 +0.49(+2.00%)
Aug 03, 2007 23.71 27.04 23.27 24.54 692,668 -2.60(-9.58%)
Aug 02, 2007 26.73 27.30 25.80 27.14 177,965 +0.63(+2.38%)
Aug 01, 2007 26.25 26.72 25.64 26.51 204,503 +0.24(+0.91%)
Jul 31, 2007 27.87 28.26 26.17 26.27 137,355 -1.42(-5.13%)
Jul 30, 2007 27.01 27.74 26.55 27.69 73,975 +0.67(+2.48%)
Jul 27, 2007 27.24 28.02 26.97 27.02 215,826 -0.37(-1.35%)
Jul 26, 2007 29.05 29.26 26.68 27.39 226,059 -2.09(-7.09%)
Jul 25, 2007 29.78 29.99 28.89 29.48 106,533 -0.01(-0.03%)
Jul 24, 2007 30.23 30.57 29.32 29.49 102,598 -1.01(-3.31%)
Jul 23, 2007 30.41 30.79 30.17 30.50 70,564 +0.18(+0.59%)
Jul 20, 2007 30.75 30.75 29.71 30.32 130,385 -0.46(-1.49%)
Jul 19, 2007 31.06 31.59 30.78 30.78 116,739 -0.09(-0.29%)
Jul 18, 2007 30.28 30.92 29.90 30.87 117,678 +0.31(+1.01%)
Jul 17, 2007 30.68 31.03 30.31 30.56 72,122 -0.09(-0.29%)
Jul 16, 2007 30.62 30.97 30.28 30.65 79,956 -0.17(-0.55%)
Jul 13, 2007 30.78 31.34 30.43 30.82 117,199 +0.01(+0.03%)
Jul 12, 2007 30.50 30.81 30.31 30.81 214,951 +0.65(+2.16%)
Jul 11, 2007 29.81 30.28 29.69 30.16 99,930 +0.47(+1.58%)
Jul 10, 2007 30.04 30.33 29.61 29.69 98,080 -0.50(-1.66%)
Jul 09, 2007 29.71 30.53 29.70 30.19 168,977 +0.72(+2.44%)
Jul 06, 2007 29.22 29.74 29.15 29.47 96,114 +0.26(+0.89%)
Jul 05, 2007 29.00 29.45 28.99 29.21 103,996 +0.20(+0.69%)
Jul 03, 2007 29.51 29.51 28.90 29.01 90,292 -0.33(-1.12%)
Jul 02, 2007 28.72 29.73 28.72 29.34 195,850 +0.68(+2.37%)
Jun 29, 2007 29.17 29.64 28.54 28.66 178,135 -0.46(-1.58%)
Jun 28, 2007 29.31 29.57 28.80 29.12 303,078 -0.19(-0.65%)
Jun 27, 2007 30.69 30.70 29.00 29.31 457,971 -1.49(-4.84%)
Jun 26, 2007 31.68 31.69 30.63 30.80 149,980 -0.76(-2.41%)
Jun 25, 2007 32.05 32.65 31.55 31.56 117,880 -0.23(-0.72%)
Jun 22, 2007 31.93 33.08 31.50 31.79 247,196 +0.13(+0.41%)
Jun 21, 2007 31.26 31.73 30.59 31.66 169,451 +0.15(+0.48%)
Jun 20, 2007 32.48 32.69 31.38 31.51 172,800 -0.92(-2.84%)
Jun 19, 2007 32.14 32.75 32.11 32.43 167,000 +0.25(+0.78%)
Jun 18, 2007 32.62 32.62 32.12 32.18 112,800 -0.34(-1.05%)
Jun 15, 2007 32.74 32.98 32.43 32.52 106,600 +0.29(+0.90%)
Jun 14, 2007 32.11 33.00 32.11 32.23 84,900 +0.20(+0.62%)
Jun 13, 2007 31.35 32.38 31.32 32.03 130,000 +0.80(+2.56%)
Jun 12, 2007 31.72 31.91 31.03 31.23 98,500 -0.72(-2.25%)
Jun 11, 2007 32.34 32.71 31.93 31.95 118,243 -0.75(-2.29%)
Jun 08, 2007 32.16 33.26 32.15 32.70 93,847 +0.44(+1.36%)
Jun 07, 2007 32.78 33.51 31.86 32.26 98,478 -0.69(-2.09%)
Jun 06, 2007 33.60 33.64 32.85 32.95 117,840 -1.00(-2.95%)
Jun 05, 2007 33.86 34.55 33.58 33.95 116,162 -0.10(-0.29%)
Jun 04, 2007 33.86 34.11 33.56 34.05 107,785 -0.09(-0.26%)
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.