FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
10.34 USD  -0.86 (-7.68%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.08 32.58 32.58 32.58 40,600 -0.42(-1.27%)
Dec 30, 2009 32.90 33.25 32.49 33.00 65,623 -0.18(-0.54%)
Dec 29, 2009 33.59 33.70 32.74 33.18 66,176 -0.40(-1.19%)
Dec 28, 2009 34.54 34.70 33.44 33.58 79,365 -0.71(-2.07%)
Dec 24, 2009 33.88 34.49 33.72 34.29 36,040 +0.58(+1.72%)
Dec 23, 2009 33.42 33.94 33.25 33.71 58,484 +0.46(+1.38%)
Dec 22, 2009 32.87 33.37 32.18 33.25 101,078 +0.39(+1.19%)
Dec 21, 2009 32.49 33.18 32.42 32.86 144,330 +0.34(+1.05%)
Dec 18, 2009 31.72 32.52 31.62 32.52 266,738 +1.22(+3.90%)
Dec 17, 2009 31.26 31.83 31.14 31.30 67,038 -0.22(-0.70%)
Dec 16, 2009 31.37 31.58 31.26 31.52 90,689 +0.23(+0.74%)
Dec 15, 2009 31.10 31.50 30.85 31.29 183,354 -0.08(-0.26%)
Dec 14, 2009 31.38 31.50 31.20 31.37 331,271 +0.03(+0.10%)
Dec 11, 2009 31.35 31.50 30.91 31.34 75,530 +0.12(+0.38%)
Dec 10, 2009 30.94 31.50 30.64 31.22 183,696 +0.47(+1.53%)
Dec 09, 2009 29.68 30.97 29.26 30.75 175,923 +1.18(+3.99%)
Dec 08, 2009 29.32 29.88 28.93 29.57 98,940 -0.07(-0.24%)
Dec 07, 2009 29.79 30.34 29.36 29.64 88,606 -0.31(-1.04%)
Dec 04, 2009 29.40 30.45 28.79 29.95 155,652 +1.04(+3.60%)
Dec 03, 2009 29.96 30.08 28.84 28.91 148,125 -0.80(-2.69%)
Dec 02, 2009 29.10 30.50 28.04 29.71 245,418 +0.58(+1.99%)
Dec 01, 2009 27.95 29.24 27.86 29.13 261,543 +1.40(+5.05%)
Nov 30, 2009 27.62 27.74 27.00 27.73 216,710 +0.26(+0.95%)
Nov 27, 2009 27.03 27.84 26.11 27.47 56,809 -0.84(-2.97%)
Nov 25, 2009 28.16 28.47 27.88 28.31 40,420 +0.30(+1.07%)
Nov 24, 2009 27.66 28.19 27.48 28.01 144,571 +0.07(+0.25%)
Nov 23, 2009 27.54 28.22 27.52 27.94 113,482 +0.74(+2.72%)
Nov 20, 2009 26.56 27.39 26.18 27.20 152,770 +0.38(+1.42%)
Nov 19, 2009 26.95 27.05 26.28 26.82 195,390 -0.57(-2.08%)
Nov 18, 2009 27.47 27.73 27.20 27.39 235,996 +0.02(+0.07%)
Nov 17, 2009 27.17 27.81 27.13 27.37 256,469 +0.15(+0.55%)
Nov 16, 2009 26.23 27.27 26.23 27.22 120,508 +1.13(+4.33%)
Nov 13, 2009 25.99 26.30 25.54 26.09 103,771 +0.28(+1.08%)
Nov 12, 2009 26.59 27.12 25.70 25.81 102,722 -0.84(-3.15%)
Nov 11, 2009 25.75 26.67 25.75 26.65 219,888 +1.20(+4.72%)
Nov 10, 2009 26.55 26.71 25.40 25.45 197,812 -0.90(-3.42%)
Nov 09, 2009 26.09 26.80 26.07 26.35 149,879 +0.54(+2.09%)
Nov 06, 2009 25.19 25.95 24.85 25.81 257,975 +0.26(+1.02%)
Nov 05, 2009 25.90 26.09 24.75 25.55 587,575 -1.48(-5.48%)
Nov 04, 2009 26.95 27.99 26.61 27.03 233,406 +0.42(+1.58%)
Nov 03, 2009 25.13 26.88 24.71 26.61 277,605 +1.23(+4.85%)
Nov 02, 2009 25.25 26.24 24.48 25.38 374,662 +0.08(+0.32%)
Oct 30, 2009 26.98 27.47 25.06 25.30 346,189 -1.98(-7.26%)
Oct 29, 2009 27.00 27.80 26.92 27.28 243,681 +0.78(+2.94%)
Oct 28, 2009 28.13 28.50 26.21 26.50 269,245 -1.78(-6.29%)
Oct 27, 2009 29.20 29.20 27.69 28.28 204,092 -0.69(-2.38%)
Oct 26, 2009 29.72 31.18 28.55 28.97 267,097 -0.80(-2.69%)
Oct 23, 2009 30.01 31.17 29.65 29.77 107,588 -0.55(-1.81%)
Oct 22, 2009 31.01 31.65 30.00 30.32 245,184 -0.83(-2.66%)
Oct 21, 2009 30.84 32.50 30.73 31.15 230,548 +0.16(+0.52%)
Oct 20, 2009 30.22 31.08 30.00 30.99 231,144 +0.54(+1.77%)
Oct 19, 2009 30.76 31.02 30.33 30.45 192,482 -0.03(-0.10%)
Oct 16, 2009 30.30 30.57 29.71 30.48 185,167 -0.16(-0.52%)
Oct 15, 2009 29.47 30.83 29.26 30.64 190,781 +0.77(+2.58%)
Oct 14, 2009 29.70 29.90 29.12 29.87 177,526 +0.65(+2.22%)
Oct 13, 2009 28.83 29.26 28.07 29.22 105,760 +0.43(+1.49%)
Oct 12, 2009 29.66 29.75 28.32 28.79 168,292 -0.91(-3.06%)
Oct 09, 2009 29.52 29.75 29.28 29.70 111,176 +0.07(+0.24%)
Oct 08, 2009 29.43 29.83 29.22 29.63 139,445 +0.58(+2.00%)
Oct 07, 2009 28.36 29.45 27.82 29.05 129,854 +0.47(+1.64%)
Oct 06, 2009 28.39 29.20 28.00 28.58 141,460 +0.52(+1.85%)
Oct 05, 2009 27.06 28.35 27.04 28.06 149,327 +1.26(+4.70%)
Oct 02, 2009 27.16 27.50 26.66 26.80 161,938 -0.61(-2.23%)
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.