FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.81 USD  -0.59 (-3.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.71 20.98 20.08 20.72 144,585 +0.24(+1.17%)
Aug 30, 2011 20.13 20.84 19.75 20.48 79,608 +0.22(+1.09%)
Aug 29, 2011 19.58 20.40 19.25 20.26 74,590 +1.02(+5.30%)
Aug 26, 2011 18.63 19.41 18.40 19.24 44,598 +0.35(+1.85%)
Aug 25, 2011 19.67 19.75 18.70 18.89 35,356 -0.55(-2.83%)
Aug 24, 2011 19.32 19.65 18.94 19.44 48,098 +0.03(+0.15%)
Aug 23, 2011 18.37 19.51 18.20 19.41 80,567 +1.03(+5.60%)
Aug 22, 2011 19.29 19.34 18.27 18.38 49,293 -0.26(-1.39%)
Aug 19, 2011 18.33 19.24 18.33 18.64 63,215 -0.14(-0.75%)
Aug 18, 2011 19.34 19.78 18.52 18.78 106,107 -1.34(-6.66%)
Aug 17, 2011 20.66 20.74 19.82 20.12 66,970 -0.23(-1.13%)
Aug 16, 2011 20.83 21.36 20.25 20.35 90,502 -0.71(-3.37%)
Aug 15, 2011 20.92 21.41 20.57 21.06 121,126 +0.47(+2.28%)
Aug 12, 2011 20.16 20.74 19.65 20.59 61,031 +0.74(+3.73%)
Aug 11, 2011 18.80 20.12 18.50 19.85 99,256 +1.00(+5.31%)
Aug 10, 2011 20.24 20.70 18.71 18.85 141,710 -1.88(-9.07%)
Aug 09, 2011 20.68 22.95 18.57 20.73 144,328 +0.91(+4.59%)
Aug 08, 2011 21.78 22.11 19.82 19.82 116,814 -2.76(-12.22%)
Aug 05, 2011 24.79 24.89 21.76 22.58 93,498 -0.26(-1.14%)
Aug 04, 2011 24.14 24.40 22.50 22.84 105,429 -2.39(-9.47%)
Aug 03, 2011 25.64 25.64 24.63 25.23 47,290 -0.41(-1.60%)
Aug 02, 2011 25.81 26.51 25.61 25.64 54,035 -0.41(-1.57%)
Aug 01, 2011 26.60 26.98 25.90 26.05 56,844 -0.10(-0.38%)
Jul 29, 2011 25.74 26.66 25.27 26.15 72,443 +0.35(+1.36%)
Jul 28, 2011 25.95 26.45 25.75 25.80 25,750 -0.08(-0.31%)
Jul 27, 2011 27.60 27.60 25.74 25.88 64,631 -1.55(-5.65%)
Jul 26, 2011 28.67 29.21 27.35 27.43 53,516 -1.12(-3.92%)
Jul 25, 2011 28.50 29.18 27.78 28.55 60,547 -0.25(-0.87%)
Jul 22, 2011 29.03 29.09 28.48 28.80 48,470 +0.32(+1.12%)
Jul 21, 2011 27.94 28.60 27.94 28.48 53,091 +0.59(+2.12%)
Jul 20, 2011 28.15 28.52 27.69 27.89 36,298 -0.16(-0.57%)
Jul 19, 2011 27.50 28.13 27.50 28.05 30,205 +0.79(+2.90%)
Jul 18, 2011 27.31 27.42 26.60 27.26 33,920 -0.01(-0.04%)
Jul 15, 2011 27.26 27.75 27.08 27.27 43,547 +0.15(+0.55%)
Jul 14, 2011 28.02 28.05 26.83 27.12 48,713 -0.35(-1.27%)
Jul 13, 2011 27.91 28.05 26.96 27.47 27,893 +0.58(+2.16%)
Jul 12, 2011 26.72 27.36 26.72 26.89 35,368 +0.08(+0.30%)
Jul 11, 2011 27.06 27.54 26.72 26.81 36,734 -0.94(-3.39%)
Jul 08, 2011 27.70 27.83 26.69 27.75 61,804 +0.25(+0.91%)
Jul 07, 2011 27.39 27.66 26.97 27.50 41,921 +0.45(+1.66%)
Jul 06, 2011 27.52 27.52 26.84 27.05 32,745 -0.57(-2.06%)
Jul 05, 2011 27.57 27.77 27.24 27.62 24,911 -0.04(-0.14%)
Jul 01, 2011 27.56 27.94 27.36 27.66 32,536 +0.13(+0.47%)
Jun 30, 2011 27.25 27.64 27.21 27.53 36,815 +0.46(+1.70%)
Jun 29, 2011 26.57 27.15 26.32 27.07 50,796 +0.55(+2.07%)
Jun 28, 2011 26.19 26.54 26.11 26.52 33,173 +0.45(+1.75%)
Jun 27, 2011 25.78 26.15 25.62 26.07 45,767 +0.27(+1.07%)
Jun 24, 2011 26.10 26.32 25.71 25.79 132,022 -0.22(-0.85%)
Jun 23, 2011 25.66 26.11 25.04 26.01 43,714 +0.00(+0.00%)
Jun 22, 2011 26.29 26.55 25.80 26.01 73,857 -0.49(-1.85%)
Jun 21, 2011 26.17 26.74 26.17 26.50 42,098 +0.50(+1.92%)
Jun 20, 2011 25.59 26.00 24.76 26.00 69,653 +0.87(+3.46%)
Jun 17, 2011 25.27 25.54 24.90 25.13 73,396 +0.06(+0.24%)
Jun 16, 2011 25.40 25.65 24.90 25.07 46,119 -0.26(-1.03%)
Jun 15, 2011 25.62 25.94 25.09 25.33 35,720 -0.67(-2.58%)
Jun 14, 2011 25.82 26.30 25.41 26.00 61,498 +0.63(+2.48%)
Jun 13, 2011 26.16 26.16 24.85 25.37 142,783 -0.75(-2.87%)
Jun 10, 2011 26.91 26.91 26.04 26.12 82,849 -1.00(-3.69%)
Jun 09, 2011 27.55 27.76 27.03 27.12 66,131 -0.38(-1.38%)
Jun 08, 2011 27.64 28.06 27.37 27.50 81,570 -0.21(-0.76%)
Jun 07, 2011 27.78 28.10 27.44 27.71 55,081 +0.44(+1.61%)
Jun 06, 2011 27.76 28.02 27.04 27.27 116,366 +0.15(+0.55%)
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.