FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.29 USD  +0.18 (+1.49%)
Official Closing Price  /  Updated: 6:41 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 18.08 18.49 18.00 18.40 188,156 +0.76(+4.31%)
May 28, 2009 17.41 17.97 16.97 17.64 170,813 +0.71(+4.19%)
May 27, 2009 16.75 18.25 16.75 16.93 210,002 -0.02(-0.12%)
May 26, 2009 16.36 17.28 16.25 16.95 189,248 +0.59(+3.61%)
May 22, 2009 17.40 17.86 16.30 16.36 166,527 -0.84(-4.88%)
May 21, 2009 17.75 17.96 16.97 17.20 144,950 -0.96(-5.29%)
May 20, 2009 18.65 19.55 18.02 18.16 229,348 -0.19(-1.04%)
May 19, 2009 17.19 18.72 17.03 18.35 310,345 +1.35(+7.94%)
May 18, 2009 16.46 17.46 16.45 17.00 186,796 +0.69(+4.23%)
May 15, 2009 16.51 17.07 16.00 16.31 167,075 -0.38(-2.28%)
May 14, 2009 16.54 17.11 16.00 16.69 220,761 +0.18(+1.09%)
May 13, 2009 17.75 17.76 16.46 16.51 180,737 -1.75(-9.58%)
May 12, 2009 19.19 19.33 17.75 18.26 175,298 -0.56(-2.98%)
May 11, 2009 19.72 19.72 18.40 18.82 170,311 -1.50(-7.38%)
May 08, 2009 19.95 20.33 19.33 20.32 137,081 +1.10(+5.72%)
May 07, 2009 20.49 20.78 18.76 19.22 338,870 -1.31(-6.38%)
May 06, 2009 21.46 21.67 20.07 20.53 373,968 -0.47(-2.24%)
May 05, 2009 21.40 21.55 20.26 21.00 473,932 -0.57(-2.64%)
May 04, 2009 21.37 22.50 20.98 21.57 527,319 +0.77(+3.70%)
May 01, 2009 18.22 21.40 18.20 20.80 699,633 +2.46(+13.41%)
Apr 30, 2009 17.54 19.22 17.30 18.34 669,935 +0.91(+5.22%)
Apr 29, 2009 17.34 19.19 17.20 17.43 649,471 -2.45(-12.32%)
Apr 28, 2009 19.31 20.29 19.01 19.88 247,039 +0.27(+1.38%)
Apr 27, 2009 20.80 20.80 19.22 19.61 195,961 -1.68(-7.89%)
Apr 24, 2009 20.07 21.84 19.90 21.29 357,876 +1.28(+6.40%)
Apr 23, 2009 21.30 21.54 19.62 20.01 263,079 -1.29(-6.06%)
Apr 22, 2009 20.66 22.16 20.14 21.30 315,703 +0.22(+1.04%)
Apr 21, 2009 19.85 21.34 19.77 21.08 363,275 +0.73(+3.59%)
Apr 20, 2009 20.22 20.94 20.06 20.35 397,765 -0.68(-3.23%)
Apr 17, 2009 20.14 21.11 19.60 21.03 167,145 +1.00(+4.99%)
Apr 16, 2009 19.55 20.33 19.02 20.03 149,487 +0.72(+3.73%)
Apr 15, 2009 19.17 19.35 18.35 19.31 187,962 -0.05(-0.26%)
Apr 14, 2009 19.10 20.18 18.35 19.36 293,583 -0.11(-0.56%)
Apr 13, 2009 18.11 19.71 17.98 19.47 234,449 +0.92(+4.96%)
Apr 09, 2009 17.35 18.63 17.35 18.55 203,781 +1.82(+10.88%)
Apr 08, 2009 16.38 16.80 16.00 16.73 188,315 +0.70(+4.37%)
Apr 07, 2009 17.80 17.80 16.00 16.03 242,837 -2.27(-12.40%)
Apr 06, 2009 18.70 18.77 17.59 18.30 242,457 -0.68(-3.58%)
Apr 03, 2009 17.73 19.04 17.13 18.98 352,608 +1.26(+7.11%)
Apr 02, 2009 16.79 18.70 16.60 17.72 303,978 +1.55(+9.59%)
Apr 01, 2009 14.85 16.33 14.45 16.17 204,030 +1.00(+6.59%)
Mar 31, 2009 15.51 15.85 14.71 15.17 300,307 -0.01(-0.07%)
Mar 30, 2009 16.60 16.60 14.58 15.18 484,562 -2.17(-12.51%)
Mar 26, 2009 16.71 17.50 16.31 17.35 197,832 +1.06(+6.51%)
Mar 25, 2009 16.98 16.98 15.29 16.29 207,772 +0.23(+1.43%)
Mar 24, 2009 14.72 16.63 14.67 16.06 304,718 +0.36(+2.29%)
Mar 23, 2009 15.41 15.81 14.06 15.70 231,045 +2.02(+14.77%)
Mar 20, 2009 14.89 14.89 13.26 13.68 241,136 -1.12(-7.57%)
Mar 19, 2009 13.92 15.29 13.67 14.80 305,486 +1.06(+7.71%)
Mar 18, 2009 11.51 13.93 11.02 13.74 385,688 +2.17(+18.76%)
Mar 17, 2009 12.19 12.42 11.10 11.57 386,470 -0.86(-6.92%)
Mar 16, 2009 13.11 13.22 12.36 12.43 305,411 -0.50(-3.87%)
Mar 13, 2009 13.80 14.09 12.82 12.93 178,707 -0.70(-5.14%)
Mar 12, 2009 13.38 13.74 12.56 13.63 219,670 +0.13(+0.96%)
Mar 11, 2009 15.30 15.54 13.12 13.50 450,627 -0.35(-2.53%)
Mar 10, 2009 11.53 13.99 11.43 13.85 332,213 +2.71(+24.33%)
Mar 09, 2009 10.91 11.74 10.79 11.14 142,958 -0.07(-0.62%)
Mar 06, 2009 11.06 11.36 10.44 11.21 228,423 +0.28(+2.56%)
Mar 05, 2009 11.30 11.31 10.60 10.93 196,462 -0.68(-5.86%)
Mar 04, 2009 11.26 12.03 11.09 11.61 251,651 +0.80(+7.40%)
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.