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 30, 2011 23.56 24.04 23.32 23.32 39,178 -0.24(-1.02%)
Dec 29, 2011 23.88 24.30 23.46 23.56 69,494 -0.39(-1.63%)
Dec 28, 2011 25.32 25.32 23.73 23.95 60,389 -1.35(-5.34%)
Dec 27, 2011 25.60 25.60 25.13 25.30 42,773 -0.31(-1.21%)
Dec 23, 2011 25.41 25.80 24.82 25.61 46,175 +0.70(+2.81%)
Dec 21, 2011 24.43 24.91 24.06 24.91 39,845 +0.39(+1.59%)
Dec 20, 2011 24.19 24.91 24.11 24.52 68,536 +1.16(+4.97%)
Dec 19, 2011 24.42 24.57 23.30 23.36 40,719 -0.78(-3.23%)
Dec 16, 2011 23.29 24.25 23.11 24.14 109,990 +1.14(+4.96%)
Dec 15, 2011 23.05 23.19 22.36 23.00 92,849 +0.49(+2.18%)
Dec 14, 2011 22.85 23.16 22.03 22.51 117,060 -0.68(-2.93%)
Dec 13, 2011 24.15 24.81 22.94 23.19 62,855 -0.81(-3.37%)
Dec 12, 2011 24.37 24.37 23.63 24.00 62,653 -0.91(-3.65%)
Dec 09, 2011 24.28 25.37 24.28 24.91 84,064 +0.87(+3.62%)
Dec 08, 2011 25.37 25.37 24.00 24.04 52,002 -1.53(-5.98%)
Dec 07, 2011 25.30 25.94 24.71 25.57 57,662 +0.06(+0.24%)
Dec 06, 2011 25.41 25.58 24.90 25.51 84,335 +0.25(+0.99%)
Dec 05, 2011 24.50 25.33 24.42 25.26 138,744 +1.44(+6.05%)
Dec 02, 2011 23.24 24.04 23.24 23.82 86,023 +0.99(+4.34%)
Dec 01, 2011 23.51 23.61 22.30 22.83 79,192 -0.91(-3.83%)
Nov 30, 2011 22.38 23.78 22.06 23.74 113,857 +2.54(+11.98%)
Nov 29, 2011 21.23 21.40 20.91 21.20 20,707 -0.01(-0.05%)
Nov 28, 2011 20.05 21.23 19.97 21.21 48,102 +1.95(+10.12%)
Nov 25, 2011 19.68 19.94 19.26 19.26 19,185 -0.61(-3.07%)
Nov 23, 2011 20.55 20.59 19.63 19.87 52,913 -1.05(-5.02%)
Nov 22, 2011 21.94 21.95 20.86 20.92 45,036 -0.97(-4.43%)
Nov 21, 2011 22.05 22.23 21.64 21.89 30,883 -0.49(-2.19%)
Nov 18, 2011 21.63 22.57 21.01 22.38 88,972 +0.91(+4.24%)
Nov 17, 2011 22.42 23.15 21.26 21.47 140,885 -0.85(-3.81%)
Nov 16, 2011 22.74 23.43 22.18 22.32 64,814 -0.77(-3.33%)
Nov 15, 2011 22.40 23.33 22.26 23.09 68,948 +0.70(+3.13%)
Nov 14, 2011 22.73 23.12 22.26 22.39 32,652 -0.41(-1.80%)
Nov 11, 2011 22.17 23.08 22.17 22.80 57,402 +1.06(+4.88%)
Nov 10, 2011 21.53 21.89 20.90 21.74 60,367 +0.91(+4.37%)
Nov 09, 2011 21.94 22.34 20.80 20.83 115,996 -2.01(-8.80%)
Nov 08, 2011 22.27 23.05 22.00 22.84 52,722 +0.78(+3.54%)
Nov 07, 2011 22.79 22.79 21.39 22.06 52,824 -0.56(-2.48%)
Nov 04, 2011 22.40 22.71 21.32 22.62 72,570 +0.79(+3.62%)
Nov 03, 2011 20.96 21.89 20.43 21.83 62,055 +1.28(+6.23%)
Nov 02, 2011 20.47 20.80 20.06 20.55 40,992 +0.72(+3.63%)
Nov 01, 2011 19.47 20.27 19.33 19.83 49,148 -0.62(-3.03%)
Oct 31, 2011 21.42 21.69 20.45 20.45 57,723 -1.35(-6.19%)
Oct 28, 2011 21.99 22.71 21.13 21.80 92,181 -0.45(-2.02%)
Oct 27, 2011 20.75 22.41 20.26 22.25 91,835 +2.47(+12.49%)
Oct 26, 2011 19.37 20.04 18.62 19.78 40,463 +0.90(+4.77%)
Oct 25, 2011 19.45 19.66 18.88 18.88 34,064 -0.78(-3.97%)
Oct 24, 2011 18.34 19.86 18.34 19.66 66,370 +1.27(+6.91%)
Oct 21, 2011 18.83 18.83 17.90 18.39 72,499 -0.01(-0.05%)
Oct 20, 2011 18.42 18.59 17.65 18.40 50,842 -0.09(-0.49%)
Oct 19, 2011 18.96 18.96 18.34 18.49 65,361 -0.59(-3.09%)
Oct 18, 2011 18.10 19.28 17.42 19.08 43,761 +1.07(+5.94%)
Oct 17, 2011 19.24 19.64 17.95 18.01 41,561 -1.39(-7.16%)
Oct 14, 2011 19.13 19.94 18.89 19.40 44,870 +0.65(+3.47%)
Oct 13, 2011 19.02 19.42 18.28 18.75 27,332 -0.36(-1.88%)
Oct 12, 2011 18.35 19.49 18.35 19.11 54,044 +0.96(+5.29%)
Oct 11, 2011 17.43 18.25 17.40 18.15 37,086 +0.45(+2.54%)
Oct 10, 2011 17.08 17.71 16.71 17.70 47,091 +1.02(+6.12%)
Oct 07, 2011 17.76 17.99 16.16 16.68 75,030 -1.02(-5.76%)
Oct 06, 2011 16.25 17.87 16.25 17.70 57,781 +1.47(+9.06%)
Oct 05, 2011 15.84 16.57 15.51 16.23 45,014 +0.33(+2.08%)
Oct 04, 2011 15.00 15.95 14.58 15.90 93,965 +0.70(+4.61%)
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.