FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
10.34 USD  -0.86 (-7.68%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.62 27.74 27.00 27.73 216,710 +0.26(+0.95%)
Nov 27, 2009 27.03 27.84 26.11 27.47 56,809 -0.84(-2.97%)
Nov 25, 2009 28.16 28.47 27.88 28.31 40,420 +0.30(+1.07%)
Nov 24, 2009 27.66 28.19 27.48 28.01 144,571 +0.07(+0.25%)
Nov 23, 2009 27.54 28.22 27.52 27.94 113,482 +0.74(+2.72%)
Nov 20, 2009 26.56 27.39 26.18 27.20 152,770 +0.38(+1.42%)
Nov 19, 2009 26.95 27.05 26.28 26.82 195,390 -0.57(-2.08%)
Nov 18, 2009 27.47 27.73 27.20 27.39 235,996 +0.02(+0.07%)
Nov 17, 2009 27.17 27.81 27.13 27.37 256,469 +0.15(+0.55%)
Nov 16, 2009 26.23 27.27 26.23 27.22 120,508 +1.13(+4.33%)
Nov 13, 2009 25.99 26.30 25.54 26.09 103,771 +0.28(+1.08%)
Nov 12, 2009 26.59 27.12 25.70 25.81 102,722 -0.84(-3.15%)
Nov 11, 2009 25.75 26.67 25.75 26.65 219,888 +1.20(+4.72%)
Nov 10, 2009 26.55 26.71 25.40 25.45 197,812 -0.90(-3.42%)
Nov 09, 2009 26.09 26.80 26.07 26.35 149,879 +0.54(+2.09%)
Nov 06, 2009 25.19 25.95 24.85 25.81 257,975 +0.26(+1.02%)
Nov 05, 2009 25.90 26.09 24.75 25.55 587,575 -1.48(-5.48%)
Nov 04, 2009 26.95 27.99 26.61 27.03 233,406 +0.42(+1.58%)
Nov 03, 2009 25.13 26.88 24.71 26.61 277,605 +1.23(+4.85%)
Nov 02, 2009 25.25 26.24 24.48 25.38 374,662 +0.08(+0.32%)
Oct 30, 2009 26.98 27.47 25.06 25.30 346,189 -1.98(-7.26%)
Oct 29, 2009 27.00 27.80 26.92 27.28 243,681 +0.78(+2.94%)
Oct 28, 2009 28.13 28.50 26.21 26.50 269,245 -1.78(-6.29%)
Oct 27, 2009 29.20 29.20 27.69 28.28 204,092 -0.69(-2.38%)
Oct 26, 2009 29.72 31.18 28.55 28.97 267,097 -0.80(-2.69%)
Oct 23, 2009 30.01 31.17 29.65 29.77 107,588 -0.55(-1.81%)
Oct 22, 2009 31.01 31.65 30.00 30.32 245,184 -0.83(-2.66%)
Oct 21, 2009 30.84 32.50 30.73 31.15 230,548 +0.16(+0.52%)
Oct 20, 2009 30.22 31.08 30.00 30.99 231,144 +0.54(+1.77%)
Oct 19, 2009 30.76 31.02 30.33 30.45 192,482 -0.03(-0.10%)
Oct 16, 2009 30.30 30.57 29.71 30.48 185,167 -0.16(-0.52%)
Oct 15, 2009 29.47 30.83 29.26 30.64 190,781 +0.77(+2.58%)
Oct 14, 2009 29.70 29.90 29.12 29.87 177,526 +0.65(+2.22%)
Oct 13, 2009 28.83 29.26 28.07 29.22 105,760 +0.43(+1.49%)
Oct 12, 2009 29.66 29.75 28.32 28.79 168,292 -0.91(-3.06%)
Oct 09, 2009 29.52 29.75 29.28 29.70 111,176 +0.07(+0.24%)
Oct 08, 2009 29.43 29.83 29.22 29.63 139,445 +0.58(+2.00%)
Oct 07, 2009 28.36 29.45 27.82 29.05 129,854 +0.47(+1.64%)
Oct 06, 2009 28.39 29.20 28.00 28.58 141,460 +0.52(+1.85%)
Oct 05, 2009 27.06 28.35 27.04 28.06 149,327 +1.26(+4.70%)
Oct 02, 2009 27.16 27.50 26.66 26.80 161,938 -0.61(-2.23%)
Oct 01, 2009 28.48 28.99 27.36 27.41 170,364 -1.28(-4.46%)
Sep 30, 2009 29.47 29.64 28.57 28.69 124,669 -0.61(-2.08%)
Sep 29, 2009 28.98 29.96 28.80 29.30 233,570 +0.46(+1.60%)
Sep 28, 2009 28.24 29.16 27.72 28.84 167,061 +0.73(+2.60%)
Sep 25, 2009 28.33 28.88 27.85 28.11 133,416 -0.48(-1.68%)
Sep 24, 2009 29.59 29.59 28.19 28.59 197,475 -0.91(-3.08%)
Sep 23, 2009 29.43 29.54 28.78 29.50 156,705 +0.08(+0.27%)
Sep 22, 2009 29.08 29.50 29.00 29.42 161,204 +0.75(+2.62%)
Sep 21, 2009 28.24 28.93 28.00 28.67 99,849 -0.01(-0.03%)
Sep 18, 2009 28.99 29.30 28.28 28.68 91,298 -0.10(-0.35%)
Sep 17, 2009 29.30 29.50 28.67 28.78 116,841 -0.52(-1.77%)
Sep 16, 2009 28.23 29.43 27.54 29.30 156,269 +1.36(+4.87%)
Sep 15, 2009 27.35 28.17 27.18 27.94 195,594 +0.55(+2.01%)
Sep 14, 2009 27.48 28.31 27.15 27.39 181,413 -0.40(-1.44%)
Sep 11, 2009 28.42 28.78 27.61 27.79 181,769 -0.19(-0.68%)
Sep 10, 2009 27.56 28.17 27.23 27.98 210,934 +0.46(+1.67%)
Sep 09, 2009 27.11 27.60 26.95 27.52 176,161 +0.46(+1.70%)
Sep 08, 2009 27.15 27.78 26.76 27.06 164,631 +0.30(+1.12%)
Sep 04, 2009 26.16 26.99 25.82 26.76 212,051 +0.60(+2.29%)
Sep 03, 2009 26.49 26.75 25.51 26.16 100,189 -0.09(-0.34%)
Sep 02, 2009 25.64 26.49 25.17 26.25 187,727 +0.59(+2.30%)
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.