FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  -0.02 (-0.11%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.94 34.67 33.00 33.28 252,832 -0.66(-1.94%)
Apr 27, 2007 32.35 34.83 31.50 33.94 308,532 +1.52(+4.69%)
Apr 26, 2007 32.53 32.94 31.82 32.42 162,522 -0.05(-0.15%)
Apr 25, 2007 32.02 32.97 31.86 32.47 251,252 +0.85(+2.69%)
Apr 24, 2007 32.04 32.75 31.35 31.62 261,195 -1.44(-4.36%)
Apr 23, 2007 31.06 33.10 31.06 33.06 211,108 +1.70(+5.42%)
Apr 20, 2007 31.55 31.61 31.15 31.36 98,749 +0.32(+1.03%)
Apr 19, 2007 30.60 31.48 30.43 31.04 120,530 +0.02(+0.06%)
Apr 18, 2007 31.56 31.64 30.82 31.02 127,387 -0.77(-2.42%)
Apr 17, 2007 32.14 32.43 31.49 31.79 293,576 -1.15(-3.49%)
Apr 16, 2007 32.63 32.94 32.44 32.94 86,807 +0.57(+1.76%)
Apr 13, 2007 32.15 32.38 31.96 32.37 38,025 +0.14(+0.43%)
Apr 12, 2007 32.30 32.75 32.00 32.23 63,855 -0.01(-0.03%)
Apr 11, 2007 32.24 32.49 31.85 32.24 131,900 +0.10(+0.31%)
Apr 10, 2007 32.35 32.54 32.05 32.14 68,000 -0.24(-0.74%)
Apr 09, 2007 32.04 32.73 31.87 32.38 115,077 +0.51(+1.60%)
Apr 05, 2007 31.80 31.99 31.61 31.87 72,468 +0.23(+0.73%)
Apr 04, 2007 31.60 32.50 31.36 31.64 117,037 +0.08(+0.25%)
Apr 03, 2007 31.46 32.00 31.46 31.56 109,918 +0.12(+0.38%)
Apr 02, 2007 31.00 31.54 30.95 31.44 111,281 +0.45(+1.45%)
Mar 30, 2007 30.99 31.50 30.79 30.99 229,875 +0.00(+0.00%)
Mar 29, 2007 30.13 31.02 30.13 30.99 305,539 +1.16(+3.89%)
Mar 28, 2007 30.24 30.38 29.68 29.83 59,395 -0.58(-1.91%)
Mar 27, 2007 30.78 30.92 30.25 30.41 72,357 -0.57(-1.84%)
Mar 26, 2007 31.16 31.72 30.59 30.98 106,610 -0.23(-0.74%)
Mar 23, 2007 31.33 31.66 31.16 31.21 95,695 +0.02(+0.06%)
Mar 22, 2007 31.57 31.66 31.11 31.19 120,248 -0.16(-0.51%)
Mar 21, 2007 30.47 31.35 30.28 31.35 300,761 +1.47(+4.92%)
Mar 20, 2007 29.00 30.55 28.95 29.88 190,512 +1.02(+3.53%)
Mar 19, 2007 28.65 28.96 28.42 28.86 108,486 +0.31(+1.09%)
Mar 16, 2007 28.70 28.80 28.11 28.55 143,726 -0.21(-0.73%)
Mar 15, 2007 28.74 29.35 28.65 28.76 67,412 -0.12(-0.42%)
Mar 14, 2007 28.26 28.99 28.13 28.88 176,932 +0.90(+3.22%)
Mar 13, 2007 29.58 29.69 27.90 27.98 183,068 -1.60(-5.41%)
Mar 12, 2007 30.21 30.67 29.18 29.58 164,852 -0.52(-1.73%)
Mar 09, 2007 29.93 30.56 29.46 30.10 287,323 +0.50(+1.69%)
Mar 08, 2007 29.60 30.15 29.21 29.60 157,893 +0.69(+2.39%)
Mar 07, 2007 29.01 29.37 28.70 28.91 187,714 -0.24(-0.82%)
Mar 06, 2007 27.58 29.17 27.38 29.15 232,500 +1.93(+7.09%)
Mar 05, 2007 27.60 28.22 27.10 27.22 272,882 -0.49(-1.77%)
Mar 02, 2007 28.77 29.13 27.71 27.71 175,628 -1.18(-4.08%)
Mar 01, 2007 28.97 29.74 27.66 28.89 318,772 -0.55(-1.87%)
Feb 28, 2007 26.96 29.85 25.66 29.44 655,606 +2.44(+9.04%)
Feb 27, 2007 28.18 28.18 25.06 27.00 301,667 -1.97(-6.80%)
Feb 26, 2007 29.06 29.54 28.92 28.97 116,131 -0.13(-0.45%)
Feb 23, 2007 28.77 29.53 28.76 29.10 107,286 +0.21(+0.73%)
Feb 22, 2007 29.48 29.48 28.62 28.89 139,775 -0.52(-1.77%)
Feb 21, 2007 28.47 29.48 28.44 29.41 154,562 +0.70(+2.44%)
Feb 20, 2007 28.91 29.02 27.78 28.71 277,408 -0.22(-0.76%)
Feb 16, 2007 28.22 29.05 27.87 28.93 215,647 +0.71(+2.52%)
Feb 15, 2007 27.00 28.61 26.61 28.22 228,002 -0.48(-1.67%)
Feb 14, 2007 27.94 28.70 27.49 28.70 162,381 +0.93(+3.35%)
Feb 13, 2007 27.66 28.09 27.57 27.77 125,199 +0.23(+0.84%)
Feb 12, 2007 27.29 27.65 27.24 27.54 152,897 +0.18(+0.66%)
Feb 09, 2007 27.62 27.76 27.13 27.36 145,059 -0.34(-1.23%)
Feb 08, 2007 27.67 27.95 27.23 27.70 85,246 +0.09(+0.33%)
Feb 07, 2007 27.76 27.76 27.35 27.61 201,062 -0.04(-0.14%)
Feb 06, 2007 27.75 27.81 27.46 27.65 138,469 +0.09(+0.33%)
Feb 05, 2007 27.97 27.97 27.42 27.56 239,783 -0.29(-1.04%)
Feb 02, 2007 27.85 28.10 27.41 27.85 179,226 +0.04(+0.14%)
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.