FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.35 (+2.04%)
Official Closing Price  /  Updated: 4:07 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.81 42.83 41.09 41.30 204,025 -0.93(-2.20%)
Feb 28, 2008 42.95 43.64 41.52 42.23 271,720 -0.52(-1.22%)
Feb 27, 2008 41.34 42.99 40.77 42.75 223,597 +1.60(+3.89%)
Feb 26, 2008 42.00 42.00 40.54 41.15 311,571 -1.42(-3.34%)
Feb 25, 2008 39.94 42.72 39.78 42.57 507,932 +2.99(+7.55%)
Feb 22, 2008 38.77 40.46 37.67 39.58 370,038 +0.85(+2.19%)
Feb 21, 2008 37.70 39.93 37.11 38.73 332,637 -0.53(-1.35%)
Feb 20, 2008 40.55 40.55 38.84 39.26 365,223 -0.69(-1.73%)
Feb 19, 2008 38.12 40.74 38.12 39.95 424,068 +1.91(+5.02%)
Feb 18, 2008 36.56 38.28 36.00 38.04 209,858 +0.00(+0.00%)
Feb 15, 2008 36.56 38.28 36.00 38.04 209,858 +1.11(+3.01%)
Feb 14, 2008 36.07 37.72 35.36 36.93 270,831 +0.56(+1.54%)
Feb 13, 2008 35.43 36.85 35.43 36.37 269,048 +1.03(+2.91%)
Feb 12, 2008 36.62 36.62 35.28 35.34 254,475 -0.60(-1.67%)
Feb 11, 2008 36.00 36.42 35.50 35.94 214,096 +0.49(+1.38%)
Feb 08, 2008 34.99 35.55 34.76 35.45 185,423 +0.31(+0.88%)
Feb 07, 2008 33.95 35.61 33.95 35.14 186,992 +1.05(+3.08%)
Feb 06, 2008 34.84 35.30 34.00 34.09 190,301 -0.40(-1.16%)
Feb 05, 2008 35.30 35.48 34.44 34.49 184,482 -1.06(-2.98%)
Feb 04, 2008 35.34 36.14 34.68 35.55 190,926 +0.21(+0.59%)
Feb 01, 2008 33.99 35.65 33.10 35.34 238,566 +1.55(+4.59%)
Jan 31, 2008 32.77 34.07 32.77 33.79 313,809 +0.27(+0.81%)
Jan 30, 2008 33.25 34.62 33.00 33.52 278,752 +0.18(+0.54%)
Jan 29, 2008 32.91 34.05 32.09 33.34 326,156 +0.57(+1.74%)
Jan 28, 2008 31.08 33.41 30.15 32.77 269,488 +1.69(+5.44%)
Jan 25, 2008 31.96 32.48 30.80 31.08 209,508 -0.36(-1.15%)
Jan 24, 2008 30.07 32.23 30.07 31.44 291,303 +1.66(+5.57%)
Jan 23, 2008 28.40 30.21 27.59 29.78 388,212 -0.10(-0.33%)
Jan 22, 2008 29.00 30.34 26.82 29.88 267,734 -0.64(-2.10%)
Jan 21, 2008 31.15 31.57 30.19 30.52 374,133 +0.00(+0.00%)
Jan 18, 2008 31.15 31.57 30.19 30.52 374,133 +0.39(+1.29%)
Jan 17, 2008 30.97 31.92 29.90 30.13 466,398 -0.89(-2.87%)
Jan 16, 2008 30.77 32.31 29.08 31.02 494,590 +0.52(+1.70%)
Jan 15, 2008 30.28 30.99 29.65 30.50 172,260 -0.27(-0.88%)
Jan 14, 2008 29.76 31.20 29.62 30.77 263,564 +1.44(+4.91%)
Jan 11, 2008 30.40 30.43 28.92 29.33 300,747 -1.12(-3.68%)
Jan 10, 2008 29.40 31.13 28.63 30.45 384,925 +1.03(+3.50%)
Jan 09, 2008 29.51 29.76 27.81 29.42 256,287 -0.25(-0.84%)
Jan 08, 2008 29.98 30.80 29.24 29.67 289,466 -0.23(-0.77%)
Jan 07, 2008 31.28 31.40 29.60 29.90 360,868 -1.11(-3.58%)
Jan 04, 2008 32.25 32.77 31.01 31.01 162,743 -2.01(-6.09%)
Jan 03, 2008 32.20 33.59 32.20 33.02 351,931 +0.82(+2.55%)
Jan 02, 2008 31.51 33.59 31.51 32.20 210,026 +0.49(+1.55%)
Jan 01, 2008 31.60 32.10 31.39 31.71 0 +0.00(+0.00%)
Dec 31, 2007 31.60 32.10 31.39 31.71 100,525 -0.17(-0.53%)
Dec 28, 2007 31.99 32.67 31.71 31.88 76,390 +0.31(+0.98%)
Dec 27, 2007 32.60 32.86 31.29 31.57 96,894 -1.03(-3.16%)
Dec 26, 2007 32.03 32.85 31.85 32.60 143,277 +0.60(+1.87%)
Dec 24, 2007 31.33 32.15 31.13 32.00 46,748 +0.22(+0.69%)
Dec 21, 2007 31.98 32.23 31.33 31.78 238,373 +0.38(+1.21%)
Dec 20, 2007 31.19 31.40 30.50 31.40 209,609 +0.55(+1.78%)
Dec 19, 2007 30.73 31.59 30.60 30.85 152,649 -0.15(-0.48%)
Dec 18, 2007 30.79 31.40 30.45 31.00 267,160 +0.65(+2.14%)
Dec 17, 2007 30.93 31.57 30.33 30.35 267,312 -0.90(-2.88%)
Dec 14, 2007 31.23 31.80 30.97 31.25 178,001 -0.46(-1.45%)
Dec 13, 2007 30.79 32.00 30.76 31.71 268,649 +0.62(+1.99%)
Dec 12, 2007 32.00 32.86 30.80 31.09 264,374 -0.43(-1.36%)
Dec 11, 2007 33.00 33.00 31.00 31.52 439,974 -1.48(-4.48%)
Dec 10, 2007 31.01 33.20 30.61 33.00 398,242 +1.98(+6.38%)
Dec 07, 2007 30.02 31.05 29.97 31.02 293,344 -0.03(-0.10%)
Dec 06, 2007 28.96 31.98 28.42 31.05 639,834 +2.07(+7.14%)
Dec 05, 2007 26.78 29.06 26.48 28.98 363,524 +2.55(+9.65%)
Dec 04, 2007 26.43 27.14 26.18 26.43 231,380 -0.19(-0.71%)
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.