FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.02 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 48.09 48.89 47.18 47.61 130,785 -0.59(-1.22%)
Aug 28, 2008 47.38 48.53 46.59 48.20 172,207 +0.82(+1.73%)
Aug 27, 2008 45.97 48.24 45.36 47.38 279,781 +1.35(+2.93%)
Aug 26, 2008 46.54 46.54 44.45 46.03 333,854 +1.14(+2.54%)
Aug 25, 2008 49.30 49.30 44.50 44.89 540,722 -4.85(-9.75%)
Aug 22, 2008 52.13 52.13 49.51 49.74 198,430 -1.91(-3.70%)
Aug 21, 2008 53.14 53.88 51.40 51.65 230,439 -0.28(-0.54%)
Aug 20, 2008 50.82 52.74 48.30 51.93 221,898 +1.52(+3.02%)
Aug 19, 2008 47.05 50.60 47.05 50.41 326,641 +2.96(+6.24%)
Aug 18, 2008 49.11 50.92 46.55 47.45 231,962 -1.52(-3.10%)
Aug 15, 2008 52.79 52.79 48.12 48.97 372,954 -3.09(-5.94%)
Aug 14, 2008 50.96 52.62 50.00 52.06 377,360 -0.81(-1.53%)
Aug 13, 2008 47.41 53.50 47.41 52.87 336,653 +4.42(+9.12%)
Aug 12, 2008 46.61 49.29 46.17 48.45 336,838 +1.84(+3.95%)
Aug 11, 2008 49.70 50.00 46.10 46.61 191,215 -3.09(-6.22%)
Aug 08, 2008 51.24 51.56 48.12 49.70 211,834 -1.23(-2.42%)
Aug 07, 2008 53.26 54.74 49.86 50.93 343,988 -3.46(-6.36%)
Aug 06, 2008 53.33 54.71 51.73 54.39 193,943 +1.89(+3.60%)
Aug 05, 2008 49.90 53.50 48.17 52.50 532,577 +3.43(+6.99%)
Aug 04, 2008 51.62 52.47 48.35 49.07 381,976 -2.55(-4.94%)
Aug 01, 2008 51.09 52.72 49.38 51.62 611,872 +0.77(+1.51%)
Jul 31, 2008 58.80 59.80 50.27 50.85 1,032,248 -8.43(-14.22%)
Jul 30, 2008 56.32 59.41 55.94 59.28 375,833 +3.76(+6.77%)
Jul 29, 2008 55.52 57.85 52.33 55.52 440,430 +4.14(+8.06%)
Jul 28, 2008 49.92 52.35 48.76 51.38 281,836 +1.42(+2.84%)
Jul 25, 2008 45.71 50.22 45.71 49.96 310,299 +4.79(+10.60%)
Jul 24, 2008 49.70 50.49 45.10 45.17 619,210 -4.67(-9.37%)
Jul 23, 2008 53.35 54.49 49.19 49.84 387,526 -4.43(-8.16%)
Jul 22, 2008 57.58 58.93 52.92 54.27 410,056 -4.15(-7.10%)
Jul 21, 2008 54.00 59.01 53.92 58.42 279,523 +4.93(+9.22%)
Jul 18, 2008 53.85 55.45 53.07 53.49 246,508 -0.31(-0.58%)
Jul 17, 2008 60.83 60.83 53.01 53.80 509,905 -6.98(-11.48%)
Jul 16, 2008 59.50 61.05 57.94 60.78 275,262 +1.89(+3.21%)
Jul 15, 2008 58.05 59.74 56.47 58.89 420,700 +0.63(+1.08%)
Jul 14, 2008 59.01 60.61 58.13 58.26 221,098 -1.20(-2.02%)
Jul 11, 2008 58.71 61.40 57.80 59.46 345,940 -0.37(-0.62%)
Jul 10, 2008 56.70 60.31 56.28 59.83 414,471 +2.87(+5.04%)
Jul 09, 2008 57.24 60.57 56.75 56.96 391,201 +0.40(+0.71%)
Jul 08, 2008 56.67 57.70 53.48 56.56 406,397 -0.45(-0.79%)
Jul 07, 2008 58.17 60.00 56.03 57.01 425,711 -1.21(-2.08%)
Jul 04, 2008 60.08 61.71 56.37 58.22 459,392 +0.00(+0.00%)
Jul 03, 2008 60.08 61.71 56.37 58.22 459,392 -2.48(-4.09%)
Jul 02, 2008 71.20 71.24 59.90 60.70 671,459 -9.77(-13.86%)
Jul 01, 2008 74.45 74.46 67.94 70.47 618,736 -5.45(-7.18%)
Jun 30, 2008 75.35 78.32 74.99 75.92 346,349 +1.20(+1.61%)
Jun 27, 2008 69.99 74.91 69.62 74.72 548,177 +4.41(+6.27%)
Jun 26, 2008 71.41 72.47 68.53 70.31 202,401 -1.42(-1.98%)
Jun 25, 2008 73.01 73.65 69.63 71.73 248,729 -1.72(-2.34%)
Jun 24, 2008 74.09 75.58 73.17 73.45 181,373 -0.08(-0.11%)
Jun 23, 2008 74.72 76.42 73.09 73.53 256,224 -0.65(-0.88%)
Jun 20, 2008 73.53 74.41 72.39 74.18 347,516 +0.09(+0.12%)
Jun 19, 2008 69.22 74.18 69.22 74.09 398,100 +5.07(+7.35%)
Jun 18, 2008 68.04 70.47 68.04 69.02 198,245 +0.37(+0.54%)
Jun 17, 2008 69.70 70.40 67.69 68.65 369,317 -0.47(-0.68%)
Jun 16, 2008 69.69 71.45 67.79 69.12 374,939 +1.04(+1.53%)
Jun 13, 2008 64.03 68.48 63.72 68.08 222,513 +3.97(+6.19%)
Jun 12, 2008 65.11 65.40 63.43 64.11 160,822 -0.19(-0.30%)
Jun 11, 2008 64.48 65.19 61.56 64.30 208,930 -0.20(-0.31%)
Jun 10, 2008 63.78 65.93 63.04 64.50 283,405 -2.59(-3.86%)
Jun 09, 2008 67.96 68.03 65.62 67.09 246,539 +0.33(+0.49%)
Jun 06, 2008 67.39 68.76 66.20 66.76 238,057 -0.62(-0.92%)
Jun 05, 2008 64.04 67.50 63.91 67.38 284,244 +3.79(+5.96%)
Jun 04, 2008 63.87 64.66 62.94 63.59 212,427 +0.09(+0.14%)
Jun 03, 2008 62.54 65.00 61.95 63.50 307,643 +1.27(+2.04%)
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.