FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.35 (+2.04%)
Official Closing Price  /  Updated: 4:07 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.16 28.49 27.83 27.85 0 -0.27(-0.96%)
Jul 30, 2013 28.27 28.53 27.89 28.12 0 +0.07(+0.25%)
Jul 29, 2013 28.45 28.50 27.60 28.05 0 -0.40(-1.41%)
Jul 26, 2013 28.12 28.54 28.12 28.45 0 +0.03(+0.11%)
Jul 25, 2013 28.24 28.61 28.11 28.42 0 +0.25(+0.89%)
Jul 24, 2013 28.52 28.60 28.07 28.17 0 -0.22(-0.77%)
Jul 23, 2013 28.30 28.53 28.17 28.39 0 +0.30(+1.07%)
Jul 22, 2013 28.18 28.73 27.08 28.09 0 +1.02(+3.77%)
Jul 19, 2013 26.87 27.14 26.50 27.07 0 +0.10(+0.37%)
Jul 18, 2013 26.80 27.36 26.67 26.97 0 +0.02(+0.07%)
Jul 17, 2013 27.24 27.64 26.80 26.95 149,075 -0.14(-0.52%)
Jul 16, 2013 27.22 27.30 26.83 27.09 0 +0.13(+0.48%)
Jul 15, 2013 27.26 27.30 26.83 26.96 0 -0.06(-0.22%)
Jul 12, 2013 27.20 27.37 26.87 27.02 0 -0.15(-0.55%)
Jul 11, 2013 26.50 27.40 26.49 27.17 0 +1.02(+3.90%)
Jul 10, 2013 25.98 26.50 25.95 26.15 0 +0.27(+1.04%)
Jul 09, 2013 25.33 26.02 25.23 25.88 0 +0.65(+2.58%)
Jul 08, 2013 25.75 26.01 25.15 25.23 80,609 -0.32(-1.25%)
Jul 05, 2013 25.14 26.00 25.00 25.55 0 +0.50(+2.00%)
Jul 03, 2013 24.81 25.09 24.69 25.05 0 +0.07(+0.28%)
Jul 02, 2013 24.92 25.17 24.46 24.98 0 +0.19(+0.77%)
Jul 01, 2013 24.73 25.33 24.61 24.79 0 +0.29(+1.18%)
Jun 28, 2013 24.24 24.83 24.07 24.50 231,748 +0.09(+0.37%)
Jun 27, 2013 24.09 24.55 24.09 24.41 0 +0.44(+1.84%)
Jun 26, 2013 23.85 24.29 23.54 23.97 0 +0.24(+1.01%)
Jun 25, 2013 23.04 23.85 22.89 23.73 0 +0.67(+2.91%)
Jun 24, 2013 23.86 24.23 22.79 23.06 0 -1.30(-5.34%)
Jun 21, 2013 24.50 24.54 24.11 24.36 128,685 -0.07(-0.31%)
Jun 20, 2013 24.81 24.97 24.35 24.43 0 -0.83(-3.27%)
Jun 19, 2013 25.16 25.38 24.89 25.26 0 -0.12(-0.47%)
Jun 18, 2013 25.03 25.73 24.95 25.38 0 +0.34(+1.36%)
Jun 17, 2013 24.98 25.18 24.80 25.04 0 +0.44(+1.79%)
Jun 14, 2013 25.01 25.14 24.41 24.60 0 -0.59(-2.34%)
Jun 13, 2013 24.31 25.30 24.12 25.19 55,341 +0.79(+3.24%)
Jun 12, 2013 25.03 25.10 24.24 24.40 50,874 -0.32(-1.29%)
Jun 11, 2013 25.00 25.42 24.57 24.72 66,016 -0.72(-2.83%)
Jun 10, 2013 25.89 25.89 25.32 25.44 0 -0.27(-1.05%)
Jun 07, 2013 25.82 25.92 25.03 25.71 0 -0.03(-0.12%)
Jun 06, 2013 25.35 25.86 24.80 25.74 64,007 +0.50(+1.98%)
Jun 05, 2013 26.12 26.14 25.15 25.24 0 -0.97(-3.70%)
Jun 04, 2013 25.83 26.27 25.51 26.21 0 +0.32(+1.24%)
Jun 03, 2013 25.52 26.16 25.12 25.89 88,545 +0.56(+2.21%)
May 31, 2013 25.63 26.19 25.08 25.33 47,379 -0.51(-1.97%)
May 30, 2013 25.83 26.18 25.53 25.84 61,959 -0.03(-0.12%)
May 29, 2013 26.32 26.65 25.51 25.87 65,839 -0.76(-2.85%)
May 28, 2013 26.40 26.83 26.14 26.63 51,503 +0.78(+3.02%)
May 24, 2013 25.25 25.96 25.25 25.85 0 +0.35(+1.37%)
May 23, 2013 24.98 25.62 24.82 25.50 0 +0.33(+1.31%)
May 22, 2013 25.40 25.96 24.90 25.17 0 -0.06(-0.24%)
May 21, 2013 25.15 25.38 24.84 25.23 0 +0.08(+0.32%)
May 20, 2013 24.98 25.25 24.50 25.15 0 +0.17(+0.68%)
May 17, 2013 24.00 24.98 23.95 24.98 0 +1.01(+4.21%)
May 16, 2013 24.04 24.48 23.55 23.97 55,674 -0.19(-0.79%)
May 15, 2013 24.24 24.25 23.50 24.16 0 +0.02(+0.08%)
May 13, 2013 24.60 24.74 23.89 24.14 0 -0.64(-2.58%)
May 10, 2013 23.29 24.87 23.29 24.78 0 +1.69(+7.32%)
May 09, 2013 23.16 23.67 22.70 23.09 0 -0.25(-1.07%)
May 08, 2013 23.80 23.89 22.90 23.34 0 -0.46(-1.93%)
May 07, 2013 22.94 25.10 22.94 23.80 0 +1.36(+6.06%)
May 06, 2013 22.30 22.70 22.12 22.44 0 +0.12(+0.54%)
May 03, 2013 20.40 22.98 20.40 22.32 0 +2.57(+13.01%)
May 02, 2013 19.91 20.68 19.74 19.75 0 -0.10(-0.50%)
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.