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 (%)
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%)
Feb 01, 2007 26.75 27.84 26.56 27.81 373,110 +1.21(+4.55%)
Jan 31, 2007 25.25 26.80 24.95 26.60 441,974 +1.19(+4.68%)
Jan 30, 2007 25.30 25.63 25.19 25.41 139,214 +0.14(+0.55%)
Jan 29, 2007 25.34 25.81 25.13 25.27 102,880 -0.22(-0.86%)
Jan 26, 2007 25.80 25.80 24.92 25.49 162,326 -0.34(-1.32%)
Jan 25, 2007 25.98 26.73 25.62 25.83 291,249 -0.21(-0.81%)
Jan 24, 2007 25.55 26.25 25.11 26.04 261,160 +0.45(+1.76%)
Jan 23, 2007 23.55 25.74 23.40 25.59 538,646 +1.90(+8.02%)
Jan 22, 2007 22.73 23.80 22.67 23.69 405,567 +0.97(+4.27%)
Jan 19, 2007 22.13 22.77 22.13 22.72 110,035 +0.59(+2.67%)
Jan 18, 2007 22.17 22.47 21.89 22.13 118,096 -0.08(-0.36%)
Jan 17, 2007 22.40 22.46 22.11 22.21 243,509 -0.00(-0.00%)
Jan 16, 2007 22.16 22.31 22.09 22.21 124,663 +0.09(+0.41%)
Jan 12, 2007 21.85 22.22 21.71 22.12 205,102 +0.30(+1.37%)
Jan 11, 2007 21.83 22.17 21.65 21.82 200,437 +0.00(+0.00%)
Jan 10, 2007 21.50 21.82 21.40 21.82 150,733 +0.26(+1.21%)
Jan 09, 2007 21.71 21.76 21.03 21.56 159,242 +0.02(+0.09%)
Jan 08, 2007 21.87 21.87 21.51 21.54 124,426 -0.20(-0.92%)
Jan 05, 2007 21.84 22.20 21.56 21.74 151,104 -0.25(-1.14%)
Jan 04, 2007 21.57 22.18 21.32 21.99 227,478 +0.34(+1.57%)
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.