FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.72 USD  +1.59 (+10.51%)
Official Closing Price  /  Updated: 4:13 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.75 33.21 32.50 32.81 33,005 +0.07(+0.21%)
Mar 30, 2011 32.74 32.99 32.20 32.74 36,258 +0.38(+1.17%)
Mar 29, 2011 31.22 32.45 31.03 32.36 59,627 +1.17(+3.73%)
Mar 28, 2011 30.68 31.86 30.49 31.20 54,537 +0.02(+0.05%)
Mar 25, 2011 31.89 32.37 31.11 31.18 62,454 -0.81(-2.53%)
Mar 24, 2011 31.06 32.08 30.49 31.99 153,522 +1.15(+3.73%)
Mar 23, 2011 30.65 31.11 30.01 30.84 50,568 +0.15(+0.49%)
Mar 22, 2011 30.25 30.75 30.04 30.69 62,511 +0.43(+1.42%)
Mar 21, 2011 30.28 30.46 29.71 30.26 46,952 +0.69(+2.33%)
Mar 18, 2011 29.36 29.59 28.98 29.57 75,244 +0.58(+2.00%)
Mar 17, 2011 29.22 29.35 28.70 28.99 76,870 +0.49(+1.72%)
Mar 16, 2011 28.65 29.03 28.08 28.50 136,559 -0.23(-0.80%)
Mar 15, 2011 28.27 29.25 28.06 28.73 70,936 -0.28(-0.97%)
Mar 14, 2011 28.43 29.18 28.43 29.01 29,559 +0.15(+0.52%)
Mar 11, 2011 28.33 29.22 28.29 28.86 38,973 +0.21(+0.73%)
Mar 10, 2011 29.10 29.18 28.40 28.65 125,738 -1.08(-3.63%)
Mar 09, 2011 30.03 30.03 29.04 29.73 78,724 -0.29(-0.97%)
Mar 08, 2011 28.63 30.21 28.11 30.02 83,253 +1.42(+4.97%)
Mar 07, 2011 29.45 29.45 28.42 28.60 68,448 -0.72(-2.46%)
Mar 04, 2011 29.40 29.71 28.71 29.32 59,839 -0.03(-0.10%)
Mar 03, 2011 27.50 29.37 27.48 29.35 120,484 +1.91(+6.96%)
Mar 02, 2011 26.95 27.50 26.92 27.44 55,845 +0.53(+1.97%)
Mar 01, 2011 27.00 27.19 26.40 26.91 53,320 +0.02(+0.07%)
Feb 28, 2011 27.50 27.50 26.63 26.89 82,615 -0.44(-1.61%)
Feb 25, 2011 27.28 27.34 26.25 27.33 90,550 +0.10(+0.37%)
Feb 24, 2011 27.31 28.33 26.82 27.23 136,677 -0.87(-3.10%)
Feb 23, 2011 29.30 29.74 27.89 28.10 155,749 -1.16(-3.96%)
Feb 22, 2011 29.59 29.98 28.68 29.26 87,514 -0.77(-2.56%)
Feb 18, 2011 30.05 30.71 29.55 30.03 121,601 +0.25(+0.84%)
Feb 17, 2011 29.84 30.61 29.40 29.78 118,644 -0.12(-0.40%)
Feb 16, 2011 29.00 30.07 28.98 29.90 67,586 +1.13(+3.93%)
Feb 15, 2011 28.60 28.97 28.53 28.77 42,758 +0.05(+0.17%)
Feb 14, 2011 28.31 28.93 27.83 28.72 33,773 +0.58(+2.06%)
Feb 11, 2011 28.25 28.25 27.31 28.14 158,451 -0.22(-0.78%)
Feb 10, 2011 28.20 28.56 28.20 28.36 62,650 -0.19(-0.67%)
Feb 09, 2011 28.29 28.55 28.00 28.55 44,314 +0.26(+0.92%)
Feb 08, 2011 27.81 28.29 27.37 28.29 32,644 +0.51(+1.84%)
Feb 07, 2011 27.55 28.02 27.13 27.78 29,108 +0.33(+1.20%)
Feb 04, 2011 27.85 28.04 27.12 27.45 36,847 -0.29(-1.05%)
Feb 03, 2011 27.73 27.92 27.00 27.74 18,890 +0.05(+0.18%)
Feb 02, 2011 27.88 28.47 27.69 27.69 19,817 -0.24(-0.86%)
Feb 01, 2011 27.76 28.03 27.34 27.93 42,398 +0.56(+2.05%)
Jan 31, 2011 27.72 28.06 27.28 27.37 58,796 -0.02(-0.07%)
Jan 28, 2011 28.09 28.31 27.36 27.39 68,401 -0.81(-2.87%)
Jan 27, 2011 28.57 28.68 28.08 28.20 36,171 -0.33(-1.16%)
Jan 26, 2011 27.49 28.69 27.20 28.53 89,301 +1.29(+4.74%)
Jan 25, 2011 26.45 27.27 26.45 27.24 59,711 +0.52(+1.95%)
Jan 24, 2011 26.07 26.99 26.05 26.72 91,343 +0.70(+2.69%)
Jan 21, 2011 27.55 27.55 25.87 26.02 86,731 -1.16(-4.27%)
Jan 20, 2011 27.76 27.98 27.05 27.18 144,887 -0.83(-2.96%)
Jan 19, 2011 28.36 28.36 27.85 28.01 190,802 -0.47(-1.65%)
Jan 18, 2011 28.14 28.65 28.04 28.48 73,578 +0.30(+1.06%)
Jan 14, 2011 27.99 28.47 27.74 28.18 96,727 +0.11(+0.39%)
Jan 13, 2011 27.25 28.45 27.25 28.07 60,064 +0.44(+1.59%)
Jan 12, 2011 27.57 28.02 27.20 27.63 55,480 +0.45(+1.66%)
Jan 11, 2011 27.96 28.24 26.76 27.18 69,457 -0.53(-1.91%)
Jan 10, 2011 27.26 28.11 26.65 27.71 119,939 +0.24(+0.87%)
Jan 07, 2011 30.65 30.73 27.37 27.47 222,649 -3.21(-10.46%)
Jan 06, 2011 29.03 30.75 29.03 30.68 106,460 +1.17(+3.96%)
Jan 05, 2011 29.18 29.64 28.93 29.51 68,668 +0.23(+0.79%)
Jan 04, 2011 29.50 29.59 28.71 29.28 60,065 -0.07(-0.24%)
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.