FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 26.29 27.94 26.03 26.62 380,827 +0.48(+1.84%)
Nov 30, 2007 29.92 30.26 26.12 26.14 589,193 +0.75(+2.95%)
Nov 29, 2007 25.32 25.93 24.94 25.39 291,264 +0.11(+0.44%)
Nov 28, 2007 26.68 26.86 25.21 25.28 206,440 -1.17(-4.42%)
Nov 27, 2007 24.62 26.67 24.08 26.45 352,142 +1.95(+7.96%)
Nov 26, 2007 24.59 25.29 24.45 24.50 64,983 -0.37(-1.49%)
Nov 23, 2007 25.11 25.71 24.69 24.87 43,872 +0.15(+0.61%)
Nov 21, 2007 24.77 25.17 24.27 24.72 49,297 -0.31(-1.24%)
Nov 20, 2007 24.43 25.85 24.43 25.03 181,218 +0.74(+3.05%)
Nov 19, 2007 24.70 24.89 23.58 24.29 158,204 -0.26(-1.06%)
Nov 16, 2007 24.33 24.75 24.01 24.55 189,076 +0.32(+1.32%)
Nov 15, 2007 24.18 24.37 23.79 24.23 164,541 -0.11(-0.45%)
Nov 14, 2007 24.10 24.56 23.80 24.34 177,741 +0.46(+1.93%)
Nov 13, 2007 24.28 25.36 23.62 23.88 258,237 -0.13(-0.54%)
Nov 12, 2007 24.43 24.62 23.79 24.01 169,746 -0.47(-1.92%)
Nov 09, 2007 24.79 25.57 24.08 24.48 188,107 -0.55(-2.20%)
Nov 08, 2007 24.13 25.27 24.00 25.03 218,022 +1.12(+4.68%)
Nov 07, 2007 24.14 24.46 23.70 23.91 166,958 -0.63(-2.57%)
Nov 06, 2007 24.14 24.96 23.50 24.54 123,257 +0.44(+1.83%)
Nov 05, 2007 23.71 24.57 23.57 24.10 234,750 -0.18(-0.74%)
Nov 02, 2007 24.82 24.87 23.67 24.28 127,939 -0.24(-0.98%)
Nov 01, 2007 25.58 25.92 23.00 24.52 580,562 -1.51(-5.80%)
Oct 31, 2007 26.10 26.73 25.24 26.03 145,551 +0.21(+0.81%)
Oct 30, 2007 26.62 26.88 25.76 25.82 107,428 -1.18(-4.37%)
Oct 29, 2007 26.74 27.54 26.41 27.00 146,118 +0.47(+1.77%)
Oct 26, 2007 25.16 26.56 25.06 26.53 136,529 +1.75(+7.06%)
Oct 25, 2007 26.34 26.34 24.78 24.78 184,691 -1.47(-5.60%)
Oct 24, 2007 26.79 26.99 25.49 26.25 183,786 -0.76(-2.81%)
Oct 23, 2007 27.13 27.54 26.56 27.01 69,415 +0.04(+0.15%)
Oct 22, 2007 27.04 27.10 25.86 26.97 104,100 -0.33(-1.21%)
Oct 19, 2007 27.87 27.99 26.63 27.30 104,341 -0.58(-2.08%)
Oct 18, 2007 26.45 28.10 25.63 27.88 166,239 +1.15(+4.30%)
Oct 17, 2007 26.90 27.07 25.79 26.73 162,482 +0.21(+0.79%)
Oct 16, 2007 26.33 27.05 25.68 26.52 154,015 +0.01(+0.04%)
Oct 15, 2007 26.95 27.24 26.05 26.51 128,319 -0.48(-1.78%)
Oct 12, 2007 27.61 27.61 26.20 26.99 143,393 -0.74(-2.67%)
Oct 11, 2007 28.39 28.48 27.06 27.73 100,429 -0.39(-1.39%)
Oct 10, 2007 28.49 28.63 27.63 28.12 155,658 -0.49(-1.71%)
Oct 09, 2007 27.62 29.04 27.62 28.61 119,844 +0.81(+2.91%)
Oct 08, 2007 28.06 28.73 27.67 27.80 236,274 -0.20(-0.71%)
Oct 05, 2007 27.47 28.72 27.09 28.00 250,001 +0.77(+2.83%)
Oct 04, 2007 27.34 27.34 26.44 27.23 182,562 -0.06(-0.22%)
Oct 03, 2007 27.39 27.68 26.82 27.29 174,179 -0.35(-1.27%)
Oct 02, 2007 27.63 27.80 26.82 27.64 189,757 -0.01(-0.04%)
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.