FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  -0.02 (-0.11%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.17 30.17 29.17 29.37 66,627 -0.70(-2.33%)
Apr 28, 2011 30.24 30.45 30.05 30.07 54,926 -0.22(-0.73%)
Apr 27, 2011 31.16 31.37 30.14 30.29 63,972 -0.73(-2.35%)
Apr 26, 2011 30.98 31.32 30.67 31.02 45,891 +0.16(+0.52%)
Apr 25, 2011 31.09 31.13 30.76 30.86 49,603 +0.00(+0.00%)
Apr 21, 2011 30.93 30.97 30.48 30.86 28,642 +0.15(+0.49%)
Apr 20, 2011 31.11 31.24 30.26 30.71 70,393 +0.15(+0.49%)
Apr 19, 2011 30.77 31.09 30.13 30.56 76,233 +0.02(+0.07%)
Apr 18, 2011 30.52 31.42 29.53 30.54 109,577 -0.50(-1.61%)
Apr 15, 2011 31.05 31.30 30.55 31.04 142,970 -0.09(-0.29%)
Apr 14, 2011 31.29 31.79 30.94 31.13 69,573 -0.50(-1.58%)
Apr 13, 2011 32.38 32.38 31.03 31.63 72,361 -0.38(-1.19%)
Apr 12, 2011 31.95 32.30 31.52 32.01 69,860 -0.25(-0.77%)
Apr 11, 2011 33.09 33.40 31.77 32.26 87,140 -1.00(-3.01%)
Apr 08, 2011 34.08 34.27 32.74 33.26 57,644 -0.53(-1.57%)
Apr 07, 2011 35.00 35.00 33.71 33.79 77,958 -1.10(-3.15%)
Apr 06, 2011 34.38 35.00 33.97 34.89 78,602 +0.54(+1.57%)
Apr 05, 2011 33.20 34.76 33.18 34.35 75,053 +1.02(+3.06%)
Apr 04, 2011 32.67 33.44 31.80 33.33 70,793 +0.92(+2.84%)
Apr 01, 2011 33.08 33.62 32.31 32.41 81,392 -0.40(-1.22%)
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%)
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.