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 (%)
Dec 31, 2008 19.00 20.50 19.00 20.37 316,193 +1.39(+7.32%)
Dec 30, 2008 17.80 19.12 17.47 18.98 209,309 +1.35(+7.66%)
Dec 29, 2008 18.28 18.57 17.27 17.63 147,529 -0.46(-2.54%)
Dec 26, 2008 17.70 18.28 17.18 18.09 70,740 +0.19(+1.06%)
Dec 24, 2008 17.78 18.25 17.47 17.90 56,399 +0.22(+1.24%)
Dec 23, 2008 17.63 18.34 17.56 17.68 184,901 +0.12(+0.68%)
Dec 22, 2008 19.25 19.25 16.75 17.56 164,490 -1.72(-8.92%)
Dec 19, 2008 20.64 20.72 19.01 19.28 205,418 -0.97(-4.79%)
Dec 18, 2008 22.52 22.56 19.60 20.25 218,773 -1.93(-8.70%)
Dec 17, 2008 21.27 22.69 21.16 22.18 324,990 +0.56(+2.59%)
Dec 16, 2008 19.42 21.71 19.42 21.62 258,849 +1.73(+8.70%)
Dec 15, 2008 21.15 21.93 19.83 19.89 237,019 -1.00(-4.79%)
Dec 12, 2008 20.41 21.69 19.76 20.89 241,110 -0.32(-1.51%)
Dec 11, 2008 21.25 22.92 20.53 21.21 372,226 -0.36(-1.67%)
Dec 10, 2008 21.58 22.53 20.71 21.57 375,010 +0.57(+2.71%)
Dec 09, 2008 18.38 22.37 18.36 21.00 508,397 +1.98(+10.41%)
Dec 08, 2008 17.03 19.45 16.74 19.02 580,044 +3.83(+25.21%)
Dec 05, 2008 14.93 15.41 13.69 15.19 303,113 -0.03(-0.20%)
Dec 04, 2008 14.79 16.06 14.69 15.22 318,159 +0.00(+0.00%)
Dec 03, 2008 14.68 16.00 14.51 15.22 214,229 -0.43(-2.75%)
Dec 02, 2008 14.94 15.93 14.94 15.65 357,796 +1.13(+7.78%)
Dec 01, 2008 17.06 17.06 14.39 14.52 235,947 -2.98(-17.03%)
Nov 28, 2008 17.25 17.99 16.69 17.50 70,756 -0.01(-0.06%)
Nov 26, 2008 15.50 18.05 15.38 17.51 296,450 +1.55(+9.71%)
Nov 25, 2008 15.75 16.00 14.29 15.96 258,322 +0.39(+2.50%)
Nov 24, 2008 14.12 16.12 13.84 15.57 349,726 +1.90(+13.90%)
Nov 21, 2008 12.43 13.74 12.00 13.67 380,100 +1.55(+12.79%)
Nov 20, 2008 14.17 14.68 12.00 12.12 351,523 -2.22(-15.48%)
Nov 19, 2008 15.95 16.93 14.26 14.34 208,095 -2.35(-14.08%)
Nov 18, 2008 17.37 17.87 16.11 16.69 284,009 -0.45(-2.63%)
Nov 17, 2008 16.68 18.07 16.39 17.14 362,511 +0.24(+1.42%)
Nov 14, 2008 18.54 18.71 16.81 16.90 208,220 -2.00(-10.58%)
Nov 13, 2008 16.92 19.08 15.93 18.90 246,770 +2.28(+13.72%)
Nov 12, 2008 18.08 18.08 16.50 16.62 291,102 -1.59(-8.73%)
Nov 11, 2008 18.51 19.19 17.48 18.21 216,429 -0.20(-1.09%)
Nov 10, 2008 19.39 20.07 18.17 18.41 288,134 -0.20(-1.07%)
Nov 07, 2008 19.37 19.47 17.76 18.61 163,791 +0.05(+0.27%)
Nov 06, 2008 20.09 20.88 18.41 18.56 186,148 -2.01(-9.77%)
Nov 05, 2008 21.38 22.33 20.33 20.57 254,075 -1.79(-8.01%)
Nov 04, 2008 23.52 23.98 21.60 22.36 230,639 +0.19(+0.86%)
Nov 03, 2008 22.34 23.31 21.60 22.17 255,797 -0.69(-3.02%)
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%)
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.