FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2007 25.25 26.80 24.95 26.60 441,974 +1.19(+4.68%)
Jan 30, 2007 25.30 25.63 25.19 25.41 139,214 +0.14(+0.55%)
Jan 29, 2007 25.34 25.81 25.13 25.27 102,880 -0.22(-0.86%)
Jan 26, 2007 25.80 25.80 24.92 25.49 162,326 -0.34(-1.32%)
Jan 25, 2007 25.98 26.73 25.62 25.83 291,249 -0.21(-0.81%)
Jan 24, 2007 25.55 26.25 25.11 26.04 261,160 +0.45(+1.76%)
Jan 23, 2007 23.55 25.74 23.40 25.59 538,646 +1.90(+8.02%)
Jan 22, 2007 22.73 23.80 22.67 23.69 405,567 +0.97(+4.27%)
Jan 19, 2007 22.13 22.77 22.13 22.72 110,035 +0.59(+2.67%)
Jan 18, 2007 22.17 22.47 21.89 22.13 118,096 -0.08(-0.36%)
Jan 17, 2007 22.40 22.46 22.11 22.21 243,509 -0.00(-0.00%)
Jan 16, 2007 22.16 22.31 22.09 22.21 124,663 +0.09(+0.41%)
Jan 12, 2007 21.85 22.22 21.71 22.12 205,102 +0.30(+1.37%)
Jan 11, 2007 21.83 22.17 21.65 21.82 200,437 +0.00(+0.00%)
Jan 10, 2007 21.50 21.82 21.40 21.82 150,733 +0.26(+1.21%)
Jan 09, 2007 21.71 21.76 21.03 21.56 159,242 +0.02(+0.09%)
Jan 08, 2007 21.87 21.87 21.51 21.54 124,426 -0.20(-0.92%)
Jan 05, 2007 21.84 22.20 21.56 21.74 151,104 -0.25(-1.14%)
Jan 04, 2007 21.57 22.18 21.32 21.99 227,478 +0.34(+1.57%)
Jan 03, 2007 22.54 22.62 21.17 21.65 272,684 -0.58(-2.61%)
Dec 29, 2006 22.52 22.63 22.04 22.23 105,901 -0.21(-0.94%)
Dec 28, 2006 22.65 22.82 22.31 22.44 126,700 -0.14(-0.62%)
Dec 27, 2006 21.95 22.67 21.89 22.58 189,234 +0.72(+3.29%)
Dec 26, 2006 22.38 22.38 21.55 21.86 134,221 -0.21(-0.95%)
Dec 22, 2006 21.39 22.21 21.36 22.07 210,364 +0.73(+3.42%)
Dec 21, 2006 22.68 22.68 21.20 21.34 350,844 -1.38(-6.07%)
Dec 20, 2006 23.30 23.58 22.54 22.72 275,498 -0.57(-2.45%)
Dec 19, 2006 23.81 23.90 23.08 23.29 339,977 -0.61(-2.55%)
Dec 18, 2006 25.33 25.48 23.85 23.90 167,312 -1.34(-5.31%)
Dec 15, 2006 25.49 25.73 25.18 25.24 173,179 -0.02(-0.08%)
Dec 14, 2006 25.12 25.42 24.87 25.26 206,522 +0.14(+0.56%)
Dec 13, 2006 24.87 25.17 24.75 25.12 174,996 +0.33(+1.33%)
Dec 12, 2006 25.11 25.11 24.30 24.79 360,816 -0.56(-2.21%)
Dec 11, 2006 26.05 26.13 25.23 25.35 211,759 -0.70(-2.69%)
Dec 08, 2006 26.12 26.14 25.41 26.05 314,638 -0.06(-0.23%)
Dec 07, 2006 25.55 26.25 25.32 26.11 577,206 +0.75(+2.96%)
Dec 06, 2006 24.64 25.44 24.50 25.36 314,791 +0.59(+2.38%)
Dec 05, 2006 25.52 25.62 24.52 24.77 356,894 -0.70(-2.75%)
Dec 04, 2006 25.26 25.75 25.11 25.47 296,892 +0.20(+0.79%)
Dec 01, 2006 26.10 26.10 24.88 25.27 235,498 -0.67(-2.58%)
Nov 30, 2006 26.44 26.55 25.80 25.94 441,200 -0.70(-2.63%)
Nov 29, 2006 27.25 27.48 26.35 26.64 223,381 -0.31(-1.15%)
Nov 28, 2006 27.84 28.15 26.86 26.95 239,569 -1.03(-3.68%)
Nov 27, 2006 28.23 28.35 27.32 27.98 250,382 -0.40(-1.41%)
Nov 24, 2006 28.41 28.60 28.19 28.38 65,708 -0.17(-0.60%)
Nov 22, 2006 28.52 28.77 28.08 28.55 81,787 +0.07(+0.25%)
Nov 21, 2006 27.45 28.50 27.38 28.48 222,287 +1.11(+4.06%)
Nov 20, 2006 26.32 27.62 26.32 27.37 247,289 +1.32(+5.07%)
Nov 17, 2006 26.03 26.64 25.53 26.05 125,144 -0.04(-0.15%)
Nov 16, 2006 27.03 27.15 26.02 26.09 122,481 -0.81(-3.01%)
Nov 15, 2006 26.17 27.29 25.98 26.90 145,972 +0.79(+3.03%)
Nov 14, 2006 25.92 26.19 25.54 26.11 140,621 +0.22(+0.85%)
Nov 13, 2006 26.14 26.27 25.55 25.89 91,406 -0.47(-1.78%)
Nov 10, 2006 26.50 26.82 26.18 26.36 106,606 -0.17(-0.64%)
Nov 09, 2006 26.22 26.95 26.21 26.53 187,111 +0.44(+1.69%)
Nov 08, 2006 26.95 26.95 26.04 26.09 137,327 -0.22(-0.84%)
Nov 07, 2006 25.67 26.80 25.67 26.31 198,842 +0.56(+2.17%)
Nov 06, 2006 25.18 26.00 25.16 25.75 166,222 +0.67(+2.67%)
Nov 03, 2006 26.22 26.22 24.86 25.08 231,123 -0.94(-3.61%)
Nov 02, 2006 25.93 26.49 25.53 26.02 209,980 -0.12(-0.46%)
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.