FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.00 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.80 26.50 23.99 25.51 405,934 +0.50(+2.00%)
Jul 30, 2009 22.67 25.44 21.54 25.01 549,688 +3.13(+14.31%)
Jul 29, 2009 22.93 22.93 21.56 21.88 232,937 -1.45(-6.22%)
Jul 28, 2009 23.48 23.83 22.21 23.33 377,788 -0.46(-1.93%)
Jul 27, 2009 23.98 24.27 23.34 23.79 285,294 -0.04(-0.17%)
Jul 24, 2009 22.99 24.18 22.88 23.83 331,688 +0.83(+3.61%)
Jul 23, 2009 23.90 24.05 22.87 23.00 535,927 -1.22(-5.04%)
Jul 22, 2009 24.86 25.19 24.09 24.22 200,761 -1.03(-4.08%)
Jul 21, 2009 25.76 26.39 24.75 25.25 271,568 -0.24(-0.94%)
Jul 20, 2009 25.14 25.94 24.82 25.49 257,668 +0.39(+1.55%)
Jul 17, 2009 25.08 25.48 24.88 25.10 438,163 +0.23(+0.92%)
Jul 16, 2009 22.79 25.26 22.24 24.87 534,304 +2.08(+9.13%)
Jul 15, 2009 21.33 22.83 21.19 22.79 377,236 +2.05(+9.88%)
Jul 14, 2009 20.82 21.66 20.46 20.74 212,857 -0.20(-0.96%)
Jul 13, 2009 20.18 21.00 19.52 20.94 248,227 +0.51(+2.50%)
Jul 10, 2009 19.93 20.63 19.51 20.43 492,407 +0.27(+1.34%)
Jul 09, 2009 20.05 20.77 19.91 20.16 453,972 +0.35(+1.77%)
Jul 08, 2009 21.24 21.37 18.85 19.81 614,395 -1.47(-6.91%)
Jul 07, 2009 22.31 22.55 21.21 21.28 198,453 -0.95(-4.27%)
Jul 06, 2009 23.48 23.48 21.70 22.23 314,187 -1.56(-6.56%)
Jul 02, 2009 24.40 24.62 23.57 23.79 360,350 -0.58(-2.38%)
Jul 01, 2009 25.00 25.75 24.18 24.37 346,381 -0.10(-0.41%)
Jun 30, 2009 24.88 25.24 24.26 24.47 285,958 -0.72(-2.86%)
Jun 29, 2009 25.45 25.89 24.50 25.19 141,186 -0.14(-0.55%)
Jun 26, 2009 25.09 25.75 24.83 25.33 541,799 -0.24(-0.94%)
Jun 25, 2009 24.73 25.62 23.73 25.57 242,147 +1.30(+5.36%)
Jun 24, 2009 24.64 25.50 24.01 24.27 290,944 +0.00(+0.00%)
Jun 23, 2009 24.11 24.84 22.95 24.27 399,154 +0.28(+1.17%)
Jun 22, 2009 25.49 25.49 23.68 23.99 370,898 -1.89(-7.30%)
Jun 19, 2009 25.80 26.94 25.45 25.88 436,940 +0.72(+2.86%)
Jun 18, 2009 25.00 25.74 24.14 25.16 447,251 +0.40(+1.62%)
Jun 17, 2009 25.83 25.93 24.25 24.76 574,343 +0.54(+2.23%)
Jun 16, 2009 25.24 26.32 24.07 24.22 433,794 -0.36(-1.46%)
Jun 15, 2009 25.05 25.71 23.80 24.58 523,638 -1.80(-6.82%)
Jun 12, 2009 25.18 27.25 24.44 26.38 721,857 +0.82(+3.21%)
Jun 11, 2009 24.32 26.91 24.21 25.56 962,417 +1.29(+5.32%)
Jun 10, 2009 22.10 24.50 22.10 24.27 1,138,093 +3.95(+19.44%)
Jun 09, 2009 19.07 20.45 19.07 20.32 247,887 +1.33(+7.00%)
Jun 08, 2009 18.96 19.78 18.69 18.99 201,624 -0.82(-4.14%)
Jun 05, 2009 20.00 20.50 19.35 19.81 459,516 +0.19(+0.97%)
Jun 04, 2009 18.37 19.96 17.58 19.62 260,228 +1.31(+7.15%)
Jun 03, 2009 20.03 20.03 17.86 18.31 283,976 -1.93(-9.54%)
Jun 02, 2009 19.86 20.40 19.53 20.24 230,498 +0.55(+2.79%)
Jun 01, 2009 18.55 19.90 18.55 19.69 278,648 +1.29(+7.01%)
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%)
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.