FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.81 USD  -0.59 (-3.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.30 23.88 22.89 22.97 99,983 -0.26(-1.12%)
Jun 29, 2010 23.69 24.18 23.15 23.23 167,768 -1.55(-6.26%)
Jun 25, 2010 24.11 24.82 24.00 24.78 148,531 +0.75(+3.12%)
Jun 24, 2010 24.28 24.75 24.00 24.03 100,160 -0.53(-2.16%)
Jun 23, 2010 24.42 24.64 23.97 24.56 100,525 -0.01(-0.04%)
Jun 22, 2010 26.00 26.17 24.50 24.57 100,113 -1.25(-4.84%)
Jun 21, 2010 26.23 26.79 25.52 25.82 107,627 +0.15(+0.58%)
Jun 18, 2010 26.75 26.75 25.58 25.67 94,895 -0.88(-3.31%)
Jun 17, 2010 26.99 26.99 26.34 26.55 96,058 -0.22(-0.82%)
Jun 16, 2010 26.42 27.26 26.29 26.77 73,032 +0.23(+0.87%)
Jun 15, 2010 26.50 26.65 26.01 26.54 100,821 +0.42(+1.61%)
Jun 14, 2010 26.41 26.62 25.95 26.12 93,603 -0.01(-0.04%)
Jun 11, 2010 25.40 26.16 25.06 26.13 114,679 +0.38(+1.48%)
Jun 10, 2010 25.00 25.75 24.74 25.75 122,158 +1.50(+6.19%)
Jun 09, 2010 24.46 25.48 24.13 24.25 82,404 +0.18(+0.75%)
Jun 08, 2010 24.00 24.73 24.00 24.07 201,965 +0.24(+1.01%)
Jun 07, 2010 25.21 25.60 23.83 23.83 153,950 -1.25(-4.98%)
Jun 04, 2010 25.52 25.83 25.00 25.08 212,731 -1.27(-4.82%)
Jun 03, 2010 25.91 26.53 25.65 26.35 100,751 +0.59(+2.29%)
Jun 02, 2010 25.28 26.09 25.28 25.76 156,750 +0.62(+2.47%)
Jun 01, 2010 27.25 27.25 25.14 25.14 137,158 -2.42(-8.78%)
May 28, 2010 27.14 28.00 26.32 27.56 108,593 +0.42(+1.55%)
May 27, 2010 27.66 27.94 26.65 27.14 127,227 +0.54(+2.03%)
May 26, 2010 26.54 27.22 25.95 26.60 156,442 +0.40(+1.53%)
May 25, 2010 24.98 26.34 24.76 26.20 88,635 +0.12(+0.46%)
May 24, 2010 26.80 27.29 25.75 26.08 118,953 -0.66(-2.47%)
May 21, 2010 25.01 27.51 25.01 26.74 208,011 +1.50(+5.94%)
May 20, 2010 25.20 26.52 25.03 25.24 197,726 -1.84(-6.79%)
May 19, 2010 27.81 28.55 26.55 27.08 210,067 -0.91(-3.25%)
May 18, 2010 28.76 29.27 27.77 27.99 123,204 -0.35(-1.24%)
May 17, 2010 28.77 28.88 27.19 28.34 175,013 -0.32(-1.12%)
May 14, 2010 29.41 29.41 28.13 28.66 141,522 -1.06(-3.57%)
May 13, 2010 29.32 30.50 29.06 29.72 127,660 +0.20(+0.68%)
May 12, 2010 29.12 29.59 28.11 29.52 116,812 +0.77(+2.68%)
May 11, 2010 28.07 29.02 27.30 28.75 237,356 +1.62(+5.97%)
May 10, 2010 26.74 27.96 26.02 27.13 182,610 +1.58(+6.18%)
May 07, 2010 26.38 26.93 25.14 25.55 267,477 -0.72(-2.74%)
May 06, 2010 27.78 28.73 24.00 26.27 234,900 -1.80(-6.41%)
May 05, 2010 27.89 29.00 27.55 28.07 258,684 -1.26(-4.30%)
May 04, 2010 31.45 31.68 29.00 29.33 269,819 -2.63(-8.23%)
May 03, 2010 31.98 32.04 31.26 31.96 113,356 +0.18(+0.57%)
Apr 30, 2010 32.40 32.90 31.77 31.78 133,286 -0.60(-1.85%)
Apr 29, 2010 32.98 33.33 31.26 32.38 158,440 -0.18(-0.55%)
Apr 28, 2010 32.79 32.83 32.03 32.56 119,035 +0.27(+0.84%)
Apr 27, 2010 34.16 34.45 32.25 32.29 119,145 -2.23(-6.46%)
Apr 26, 2010 34.13 35.25 34.13 34.52 129,077 +0.30(+0.88%)
Apr 23, 2010 34.22 34.54 33.83 34.22 174,653 -0.34(-0.98%)
Apr 22, 2010 36.00 36.21 34.19 34.56 376,113 -2.11(-5.75%)
Apr 21, 2010 35.50 36.75 35.07 36.67 132,469 +1.26(+3.56%)
Apr 20, 2010 33.97 35.45 33.45 35.41 77,075 +1.54(+4.55%)
Apr 19, 2010 34.69 34.79 33.49 33.87 130,129 -1.13(-3.23%)
Apr 16, 2010 35.70 35.82 34.46 35.00 123,467 -0.74(-2.07%)
Apr 15, 2010 36.08 36.26 35.43 35.74 76,200 -0.48(-1.33%)
Apr 14, 2010 35.18 36.28 35.17 36.22 85,767 +1.18(+3.37%)
Apr 13, 2010 34.60 35.14 34.20 35.04 44,817 +0.44(+1.27%)
Apr 12, 2010 34.83 35.26 34.47 34.60 62,572 -0.30(-0.86%)
Apr 09, 2010 34.07 35.01 33.24 34.90 83,355 +0.99(+2.92%)
Apr 08, 2010 34.94 34.94 33.84 33.91 80,562 -1.03(-2.95%)
Apr 07, 2010 35.12 35.84 34.71 34.94 87,974 -0.48(-1.36%)
Apr 06, 2010 34.98 35.96 34.98 35.42 57,757 +0.10(+0.28%)
Apr 05, 2010 33.90 35.33 33.51 35.32 126,761 +1.54(+4.56%)
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.