FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.72 28.06 27.28 27.37 58,796 -0.02(-0.07%)
Jan 28, 2011 28.09 28.31 27.36 27.39 68,401 -0.81(-2.87%)
Jan 27, 2011 28.57 28.68 28.08 28.20 36,171 -0.33(-1.16%)
Jan 26, 2011 27.49 28.69 27.20 28.53 89,301 +1.29(+4.74%)
Jan 25, 2011 26.45 27.27 26.45 27.24 59,711 +0.52(+1.95%)
Jan 24, 2011 26.07 26.99 26.05 26.72 91,343 +0.70(+2.69%)
Jan 21, 2011 27.55 27.55 25.87 26.02 86,731 -1.16(-4.27%)
Jan 20, 2011 27.76 27.98 27.05 27.18 144,887 -0.83(-2.96%)
Jan 19, 2011 28.36 28.36 27.85 28.01 190,802 -0.47(-1.65%)
Jan 18, 2011 28.14 28.65 28.04 28.48 73,578 +0.30(+1.06%)
Jan 14, 2011 27.99 28.47 27.74 28.18 96,727 +0.11(+0.39%)
Jan 13, 2011 27.25 28.45 27.25 28.07 60,064 +0.44(+1.59%)
Jan 12, 2011 27.57 28.02 27.20 27.63 55,480 +0.45(+1.66%)
Jan 11, 2011 27.96 28.24 26.76 27.18 69,457 -0.53(-1.91%)
Jan 10, 2011 27.26 28.11 26.65 27.71 119,939 +0.24(+0.87%)
Jan 07, 2011 30.65 30.73 27.37 27.47 222,649 -3.21(-10.46%)
Jan 06, 2011 29.03 30.75 29.03 30.68 106,460 +1.17(+3.96%)
Jan 05, 2011 29.18 29.64 28.93 29.51 68,668 +0.23(+0.79%)
Jan 04, 2011 29.50 29.59 28.71 29.28 60,065 -0.07(-0.24%)
Jan 03, 2011 29.13 29.54 28.88 29.35 59,765 +0.67(+2.34%)
Dec 31, 2010 28.91 29.05 28.59 28.68 47,804 -0.18(-0.62%)
Dec 30, 2010 28.58 29.05 28.51 28.86 53,442 +0.39(+1.37%)
Dec 29, 2010 27.94 28.60 27.85 28.47 41,757 +0.75(+2.71%)
Dec 28, 2010 27.99 28.14 27.59 27.72 17,431 -0.22(-0.79%)
Dec 27, 2010 27.66 28.15 27.50 27.94 21,604 +0.24(+0.87%)
Dec 23, 2010 27.93 28.07 27.14 27.70 102,592 -0.01(-0.04%)
Dec 22, 2010 27.88 28.21 27.57 27.71 33,042 -0.13(-0.47%)
Dec 21, 2010 27.67 28.06 27.59 27.84 53,589 +0.39(+1.42%)
Dec 20, 2010 26.51 27.52 26.32 27.45 80,251 +1.25(+4.77%)
Dec 17, 2010 25.44 26.36 25.43 26.20 123,191 +0.72(+2.83%)
Dec 16, 2010 25.20 25.95 25.11 25.48 51,268 +0.28(+1.11%)
Dec 15, 2010 25.35 25.96 25.20 25.20 41,579 -0.28(-1.10%)
Dec 14, 2010 26.36 26.99 25.31 25.48 85,322 -0.69(-2.64%)
Dec 13, 2010 26.42 26.97 26.04 26.17 49,946 -0.14(-0.53%)
Dec 10, 2010 25.59 26.51 25.38 26.31 45,849 +0.84(+3.30%)
Dec 09, 2010 25.63 25.63 25.09 25.47 51,764 +0.27(+1.07%)
Dec 08, 2010 25.72 25.78 25.19 25.20 88,905 -0.37(-1.45%)
Dec 07, 2010 24.65 25.77 24.58 25.57 183,449 +1.33(+5.49%)
Dec 06, 2010 23.71 24.33 23.58 24.24 81,575 +0.43(+1.81%)
Dec 03, 2010 23.01 23.89 22.14 23.81 63,231 +0.60(+2.59%)
Dec 02, 2010 21.75 23.35 21.74 23.21 293,773 +1.64(+7.60%)
Dec 01, 2010 21.53 21.70 21.42 21.57 143,336 +0.53(+2.52%)
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%)
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.