FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.56 USD  +0.42 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.36 33.07 32.36 32.65 78,328 +0.14(+0.43%)
Mar 30, 2010 32.83 33.40 32.30 32.51 58,009 -0.29(-0.88%)
Mar 29, 2010 32.24 32.88 32.04 32.80 79,199 +0.77(+2.40%)
Mar 26, 2010 31.89 32.57 31.26 32.03 79,886 +0.46(+1.46%)
Mar 25, 2010 32.72 33.17 31.55 31.57 76,736 -0.76(-2.35%)
Mar 24, 2010 32.69 32.99 32.15 32.33 80,526 -0.64(-1.94%)
Mar 23, 2010 32.11 33.00 31.84 32.97 121,295 +0.93(+2.90%)
Mar 22, 2010 29.96 32.13 29.53 32.04 156,066 +1.70(+5.60%)
Mar 19, 2010 31.31 31.34 29.99 30.34 102,615 -0.74(-2.38%)
Mar 18, 2010 31.82 32.25 31.04 31.08 68,216 -0.92(-2.88%)
Mar 17, 2010 31.31 32.21 31.12 32.00 160,264 +0.66(+2.11%)
Mar 16, 2010 30.34 31.59 30.03 31.34 167,691 +1.09(+3.60%)
Mar 15, 2010 29.69 30.30 29.53 30.25 116,932 +0.12(+0.40%)
Mar 12, 2010 30.27 30.45 29.85 30.13 81,946 +0.10(+0.33%)
Mar 11, 2010 30.18 30.53 29.97 30.03 90,555 -0.43(-1.41%)
Mar 10, 2010 30.46 30.83 30.09 30.46 108,277 -0.04(-0.13%)
Mar 09, 2010 30.51 30.98 30.13 30.50 88,424 -0.22(-0.72%)
Mar 08, 2010 30.44 30.86 30.20 30.72 54,240 +0.29(+0.95%)
Mar 05, 2010 29.50 30.43 29.38 30.43 93,556 +1.19(+4.07%)
Mar 04, 2010 28.68 29.33 28.52 29.24 86,957 +0.56(+1.95%)
Mar 03, 2010 28.91 29.37 28.57 28.68 180,475 +0.11(+0.39%)
Mar 02, 2010 28.50 28.93 28.04 28.57 154,442 +0.18(+0.63%)
Mar 01, 2010 27.95 28.78 27.63 28.39 167,654 +0.73(+2.64%)
Feb 26, 2010 29.38 29.60 27.53 27.66 281,563 -1.91(-6.46%)
Feb 25, 2010 31.05 31.05 29.01 29.57 427,492 -3.01(-9.24%)
Feb 24, 2010 32.35 33.41 31.70 32.58 189,415 +0.27(+0.84%)
Feb 23, 2010 32.53 32.75 31.15 32.31 148,183 -0.34(-1.04%)
Feb 22, 2010 32.35 32.97 31.86 32.65 57,185 +0.49(+1.52%)
Feb 19, 2010 31.96 32.16 31.50 32.16 165,559 +0.16(+0.50%)
Feb 18, 2010 31.02 32.08 31.02 32.00 128,482 +1.04(+3.36%)
Feb 17, 2010 31.81 31.86 30.75 30.96 134,418 -0.67(-2.12%)
Feb 16, 2010 29.84 31.63 29.63 31.63 113,466 +1.81(+6.07%)
Feb 12, 2010 28.77 29.82 29.82 29.82 81,800 +0.56(+1.91%)
Feb 11, 2010 28.00 29.31 28.00 29.26 86,116 +1.28(+4.57%)
Feb 10, 2010 28.25 28.35 27.57 27.98 63,099 -0.57(-2.00%)
Feb 09, 2010 27.63 28.61 27.63 28.55 113,371 +1.51(+5.58%)
Feb 08, 2010 28.06 28.13 27.02 27.04 128,995 -0.97(-3.46%)
Feb 05, 2010 27.38 28.22 26.69 28.01 148,586 +0.59(+2.15%)
Feb 04, 2010 29.04 29.05 27.36 27.42 200,538 -1.91(-6.51%)
Feb 03, 2010 29.57 30.00 28.73 29.33 120,383 -0.37(-1.25%)
Feb 02, 2010 28.91 29.81 28.60 29.70 97,125 +0.94(+3.27%)
Feb 01, 2010 27.94 28.82 27.94 28.76 73,062 +1.02(+3.68%)
Jan 29, 2010 28.26 29.06 27.65 27.74 150,774 -0.29(-1.03%)
Jan 28, 2010 28.28 28.68 27.91 28.03 94,656 -0.23(-0.81%)
Jan 27, 2010 28.89 29.32 28.09 28.26 135,611 -0.69(-2.38%)
Jan 26, 2010 29.88 29.88 28.93 28.95 122,970 -1.23(-4.08%)
Jan 25, 2010 30.72 31.06 29.88 30.18 120,818 -0.25(-0.82%)
Jan 22, 2010 30.79 31.72 30.26 30.43 139,764 -0.49(-1.58%)
Jan 21, 2010 32.02 32.02 30.77 30.92 142,304 -0.91(-2.86%)
Jan 20, 2010 31.98 32.39 31.72 31.83 103,603 -0.62(-1.91%)
Jan 19, 2010 32.01 32.67 31.82 32.45 79,156 +0.60(+1.88%)
Jan 15, 2010 32.06 31.85 31.85 31.85 93,800 -0.12(-0.38%)
Jan 14, 2010 32.10 32.78 31.97 31.97 85,203 -0.04(-0.12%)
Jan 13, 2010 31.68 32.27 30.96 32.01 240,530 -1.67(-4.96%)
Jan 12, 2010 34.11 34.94 33.63 33.68 107,306 -0.92(-2.66%)
Jan 11, 2010 36.03 36.25 34.52 34.60 101,178 -0.98(-2.75%)
Jan 08, 2010 34.40 36.16 34.02 35.58 150,043 +1.08(+3.13%)
Jan 07, 2010 34.85 35.18 34.03 34.50 144,682 -0.45(-1.29%)
Jan 06, 2010 33.39 35.29 33.30 34.95 239,043 +1.32(+3.93%)
Jan 05, 2010 33.95 34.44 32.59 33.63 160,804 -0.22(-0.65%)
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.