FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.96 USD  +0.46 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.25 27.64 27.21 27.53 36,815 +0.46(+1.70%)
Jun 29, 2011 26.57 27.15 26.32 27.07 50,796 +0.55(+2.07%)
Jun 28, 2011 26.19 26.54 26.11 26.52 33,173 +0.45(+1.75%)
Jun 27, 2011 25.78 26.15 25.62 26.07 45,767 +0.27(+1.07%)
Jun 24, 2011 26.10 26.32 25.71 25.79 132,022 -0.22(-0.85%)
Jun 23, 2011 25.66 26.11 25.04 26.01 43,714 +0.00(+0.00%)
Jun 22, 2011 26.29 26.55 25.80 26.01 73,857 -0.49(-1.85%)
Jun 21, 2011 26.17 26.74 26.17 26.50 42,098 +0.50(+1.92%)
Jun 20, 2011 25.59 26.00 24.76 26.00 69,653 +0.87(+3.46%)
Jun 17, 2011 25.27 25.54 24.90 25.13 73,396 +0.06(+0.24%)
Jun 16, 2011 25.40 25.65 24.90 25.07 46,119 -0.26(-1.03%)
Jun 15, 2011 25.62 25.94 25.09 25.33 35,720 -0.67(-2.58%)
Jun 14, 2011 25.82 26.30 25.41 26.00 61,498 +0.63(+2.48%)
Jun 13, 2011 26.16 26.16 24.85 25.37 142,783 -0.75(-2.87%)
Jun 10, 2011 26.91 26.91 26.04 26.12 82,849 -1.00(-3.69%)
Jun 09, 2011 27.55 27.76 27.03 27.12 66,131 -0.38(-1.38%)
Jun 08, 2011 27.64 28.06 27.37 27.50 81,570 -0.21(-0.76%)
Jun 07, 2011 27.78 28.10 27.44 27.71 55,081 +0.44(+1.61%)
Jun 06, 2011 27.76 28.02 27.04 27.27 116,366 +0.15(+0.55%)
Jun 03, 2011 27.25 27.70 26.90 27.12 54,516 -1.22(-4.30%)
May 24, 2011 28.91 29.55 28.34 28.34 72,843 -0.49(-1.70%)
May 23, 2011 29.72 30.02 28.36 28.83 133,163 -1.33(-4.41%)
May 20, 2011 30.30 30.51 29.42 30.16 90,153 -0.30(-1.00%)
May 19, 2011 30.83 31.51 30.28 30.46 124,938 +0.55(+1.86%)
May 18, 2011 29.38 30.64 29.38 29.91 111,467 +0.87(+3.00%)
May 17, 2011 28.46 29.29 28.25 29.04 87,584 +0.46(+1.61%)
May 16, 2011 28.89 29.97 28.57 28.58 91,901 -0.15(-0.52%)
May 13, 2011 29.66 29.90 28.43 28.73 51,879 -0.84(-2.84%)
May 12, 2011 29.44 29.70 28.61 29.57 127,338 -0.02(-0.07%)
May 11, 2011 29.52 29.68 28.81 29.59 126,318 +0.04(+0.14%)
May 10, 2011 29.81 30.00 29.35 29.55 150,716 -0.13(-0.44%)
May 09, 2011 28.01 30.07 28.01 29.68 206,626 +1.91(+6.88%)
May 06, 2011 30.73 30.73 27.03 27.77 306,569 +0.10(+0.36%)
May 05, 2011 27.70 28.58 27.00 27.67 114,972 -0.18(-0.65%)
May 04, 2011 28.74 28.74 27.83 27.85 36,533 -0.92(-3.20%)
May 03, 2011 29.22 29.49 28.43 28.77 38,986 -0.36(-1.24%)
May 02, 2011 29.20 30.09 29.13 29.13 62,505 -0.24(-0.82%)
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%)
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.