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 (%)
Oct 31, 2008 22.00 23.30 21.11 22.86 298,977 +0.52(+2.33%)
Oct 30, 2008 21.50 22.73 20.80 22.34 375,386 +1.92(+9.40%)
Oct 29, 2008 18.00 20.75 18.00 20.42 343,240 +2.48(+13.82%)
Oct 28, 2008 17.19 18.47 15.70 17.94 601,272 +1.89(+11.78%)
Oct 27, 2008 17.38 18.42 15.94 16.05 219,807 -1.62(-9.17%)
Oct 24, 2008 16.56 18.42 16.56 17.67 315,380 -0.36(-2.00%)
Oct 23, 2008 18.57 19.35 17.38 18.03 554,215 -0.31(-1.69%)
Oct 22, 2008 18.44 18.85 17.96 18.34 836,655 -0.68(-3.58%)
Oct 21, 2008 19.32 20.08 18.39 19.02 375,287 -0.67(-3.40%)
Oct 20, 2008 18.94 19.69 18.24 19.69 442,464 +1.35(+7.36%)
Oct 17, 2008 18.34 20.16 16.65 18.34 725,154 -1.08(-5.56%)
Oct 16, 2008 18.58 19.86 17.12 19.42 644,155 +1.17(+6.41%)
Oct 15, 2008 19.35 19.59 18.22 18.25 727,370 -1.95(-9.65%)
Oct 14, 2008 23.25 23.99 19.62 20.20 456,421 -2.08(-9.34%)
Oct 13, 2008 21.84 23.44 20.43 22.28 414,534 +1.94(+9.54%)
Oct 10, 2008 18.10 20.82 16.25 20.34 623,398 +0.86(+4.41%)
Oct 09, 2008 22.60 23.69 19.34 19.48 373,801 -2.57(-11.66%)
Oct 08, 2008 20.54 22.70 19.38 22.05 724,200 +0.78(+3.67%)
Oct 07, 2008 23.29 24.15 21.15 21.27 703,727 -1.87(-8.08%)
Oct 06, 2008 24.66 24.67 20.62 23.14 667,568 -2.50(-9.75%)
Oct 03, 2008 25.12 27.79 24.77 25.64 446,661 +0.96(+3.89%)
Oct 02, 2008 28.22 28.22 24.36 24.68 358,189 -3.46(-12.30%)
Oct 01, 2008 29.01 29.98 27.20 28.14 218,045 -1.35(-4.58%)
Sep 30, 2008 27.68 29.90 27.15 29.49 298,857 +1.25(+4.43%)
Sep 29, 2008 31.69 31.69 27.19 28.24 473,015 -4.16(-12.84%)
Sep 26, 2008 32.69 32.69 31.03 32.40 328,309 -1.00(-2.99%)
Sep 25, 2008 32.98 34.15 32.22 33.40 338,460 +0.49(+1.49%)
Sep 24, 2008 35.31 35.31 32.86 32.91 385,812 -1.86(-5.35%)
Sep 23, 2008 37.89 37.93 34.55 34.77 544,982 +0.87(+2.57%)
Sep 22, 2008 35.30 36.43 33.78 33.90 297,251 -1.49(-4.21%)
Sep 19, 2008 35.34 36.89 33.49 35.39 603,475 +2.65(+8.09%)
Sep 18, 2008 32.91 33.73 30.30 32.74 461,545 +0.73(+2.28%)
Sep 17, 2008 33.31 33.86 30.73 32.01 419,632 -1.80(-5.32%)
Sep 16, 2008 31.01 34.37 30.60 33.81 455,298 +2.10(+6.62%)
Sep 15, 2008 34.24 34.24 31.00 31.71 520,992 -4.05(-11.33%)
Sep 12, 2008 33.18 36.00 33.18 35.76 411,711 +2.09(+6.21%)
Sep 11, 2008 32.74 34.76 30.97 33.67 549,593 -0.02(-0.06%)
Sep 10, 2008 31.34 34.22 31.31 33.69 658,596 +2.81(+9.10%)
Sep 09, 2008 36.96 37.08 30.67 30.88 983,293 -6.10(-16.50%)
Sep 08, 2008 42.04 42.15 36.03 36.98 840,146 -3.49(-8.62%)
Sep 05, 2008 39.27 40.85 38.52 40.47 542,366 -0.01(-0.02%)
Sep 04, 2008 44.63 45.70 39.98 40.48 573,969 -4.80(-10.60%)
Sep 03, 2008 44.38 46.20 43.99 45.28 415,405 +0.33(+0.73%)
Sep 02, 2008 46.69 47.03 44.25 44.95 329,844 -2.66(-5.59%)
Aug 29, 2008 48.09 48.89 47.18 47.61 130,785 -0.59(-1.22%)
Aug 28, 2008 47.38 48.53 46.59 48.20 172,207 +0.82(+1.73%)
Aug 27, 2008 45.97 48.24 45.36 47.38 279,781 +1.35(+2.93%)
Aug 26, 2008 46.54 46.54 44.45 46.03 333,854 +1.14(+2.54%)
Aug 25, 2008 49.30 49.30 44.50 44.89 540,722 -4.85(-9.75%)
Aug 22, 2008 52.13 52.13 49.51 49.74 198,430 -1.91(-3.70%)
Aug 21, 2008 53.14 53.88 51.40 51.65 230,439 -0.28(-0.54%)
Aug 20, 2008 50.82 52.74 48.30 51.93 221,898 +1.52(+3.02%)
Aug 19, 2008 47.05 50.60 47.05 50.41 326,641 +2.96(+6.24%)
Aug 18, 2008 49.11 50.92 46.55 47.45 231,962 -1.52(-3.10%)
Aug 15, 2008 52.79 52.79 48.12 48.97 372,954 -3.09(-5.94%)
Aug 14, 2008 50.96 52.62 50.00 52.06 377,360 -0.81(-1.53%)
Aug 13, 2008 47.41 53.50 47.41 52.87 336,653 +4.42(+9.12%)
Aug 12, 2008 46.61 49.29 46.17 48.45 336,838 +1.84(+3.95%)
Aug 11, 2008 49.70 50.00 46.10 46.61 191,215 -3.09(-6.22%)
Aug 08, 2008 51.24 51.56 48.12 49.70 211,834 -1.23(-2.42%)
Aug 07, 2008 53.26 54.74 49.86 50.93 343,988 -3.46(-6.36%)
Aug 06, 2008 53.33 54.71 51.73 54.39 193,943 +1.89(+3.60%)
Aug 05, 2008 49.90 53.50 48.17 52.50 532,577 +3.43(+6.99%)
Aug 04, 2008 51.62 52.47 48.35 49.07 381,976 -2.55(-4.94%)
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.