FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.68 24.02 23.29 24.00 65,352 +0.49(+2.08%)
Mar 29, 2012 23.88 23.88 22.95 23.51 89,537 -0.68(-2.81%)
Mar 28, 2012 24.52 24.52 23.40 24.19 54,694 -0.36(-1.47%)
Mar 27, 2012 24.73 25.07 24.35 24.55 34,229 -0.10(-0.41%)
Mar 26, 2012 24.78 24.96 24.02 24.65 46,680 +0.29(+1.19%)
Mar 23, 2012 23.73 24.36 23.43 24.36 34,336 +0.60(+2.53%)
Mar 22, 2012 24.38 24.38 23.37 23.76 72,575 -0.80(-3.26%)
Mar 21, 2012 24.86 25.14 24.49 24.56 140,327 -0.29(-1.17%)
Mar 20, 2012 24.82 25.23 24.43 24.85 129,002 -0.33(-1.31%)
Mar 19, 2012 24.78 25.86 24.41 25.18 41,994 +0.36(+1.45%)
Mar 16, 2012 24.81 25.00 24.24 24.82 120,118 +0.01(+0.04%)
Mar 15, 2012 24.68 24.93 24.11 24.81 68,674 +0.28(+1.14%)
Mar 14, 2012 24.95 24.95 23.96 24.53 161,666 -0.38(-1.53%)
Mar 13, 2012 23.92 25.17 23.77 24.91 78,590 +1.23(+5.19%)
Mar 12, 2012 23.48 23.90 23.18 23.68 45,781 +0.14(+0.59%)
Mar 09, 2012 23.26 24.00 23.21 23.54 42,425 +0.27(+1.16%)
Mar 08, 2012 23.05 23.52 22.61 23.27 51,409 +0.44(+1.93%)
Mar 07, 2012 22.02 22.84 21.87 22.83 81,067 +1.05(+4.82%)
Mar 06, 2012 22.99 23.19 21.78 21.78 113,861 -1.61(-6.88%)
Mar 05, 2012 23.49 23.81 23.09 23.39 99,826 -0.13(-0.55%)
Mar 02, 2012 23.90 24.61 23.40 23.52 79,467 -0.19(-0.80%)
Mar 01, 2012 23.73 24.61 23.34 23.71 70,652 +0.27(+1.15%)
Feb 29, 2012 24.64 25.48 23.42 23.44 84,115 -1.15(-4.68%)
Feb 28, 2012 23.87 24.81 23.85 24.59 46,085 +0.73(+3.06%)
Feb 27, 2012 23.43 24.33 23.11 23.86 59,092 +0.08(+0.34%)
Feb 24, 2012 24.50 24.91 23.72 23.78 67,318 -0.68(-2.78%)
Feb 23, 2012 23.98 24.55 23.26 24.46 94,441 -0.29(-1.17%)
Feb 22, 2012 25.50 25.61 24.53 24.75 56,191 -0.74(-2.90%)
Feb 21, 2012 26.06 26.61 25.37 25.49 62,887 -0.33(-1.28%)
Feb 17, 2012 26.08 26.43 25.43 25.82 33,363 -0.10(-0.39%)
Feb 16, 2012 24.30 26.05 23.61 25.92 61,610 +1.57(+6.45%)
Feb 15, 2012 25.33 25.33 24.22 24.35 32,948 -0.70(-2.79%)
Feb 14, 2012 25.34 25.58 24.63 25.05 49,152 -0.54(-2.11%)
Feb 13, 2012 25.27 25.64 24.75 25.59 44,322 +0.65(+2.61%)
Feb 10, 2012 25.68 25.72 24.65 24.94 61,624 -1.21(-4.63%)
Feb 09, 2012 26.39 26.41 25.76 26.15 40,299 -0.06(-0.23%)
Feb 08, 2012 26.71 26.94 26.04 26.21 43,814 -0.31(-1.17%)
Feb 07, 2012 26.84 27.00 26.40 26.52 38,769 -0.31(-1.16%)
Feb 06, 2012 27.19 27.50 26.66 26.83 45,923 -0.65(-2.37%)
Feb 03, 2012 27.40 28.31 27.04 27.48 63,649 +0.82(+3.08%)
Feb 02, 2012 26.57 27.57 26.40 26.66 71,282 +0.09(+0.34%)
Feb 01, 2012 26.26 27.03 25.92 26.57 68,103 +0.73(+2.83%)
Jan 31, 2012 26.26 26.34 25.46 25.84 32,316 -0.11(-0.42%)
Jan 30, 2012 26.46 26.78 25.87 25.95 39,749 -0.79(-2.95%)
Jan 27, 2012 25.65 27.01 25.65 26.74 78,106 +0.87(+3.36%)
Jan 26, 2012 25.80 26.01 25.34 25.87 78,595 +0.24(+0.94%)
Jan 25, 2012 25.49 25.80 24.83 25.63 57,049 +0.14(+0.55%)
Jan 24, 2012 24.83 25.56 24.63 25.49 34,118 +0.34(+1.35%)
Jan 23, 2012 25.09 25.47 24.71 25.15 48,387 +0.08(+0.32%)
Jan 20, 2012 25.01 25.26 24.85 25.07 41,887 -0.10(-0.40%)
Jan 19, 2012 25.22 25.27 24.82 25.17 63,666 +0.07(+0.28%)
Jan 18, 2012 24.33 25.12 24.08 25.10 84,514 +0.74(+3.04%)
Jan 17, 2012 24.20 24.51 23.76 24.36 57,536 +0.57(+2.40%)
Jan 13, 2012 24.14 24.35 23.40 23.79 31,587 -0.79(-3.21%)
Jan 12, 2012 24.56 24.72 23.72 24.58 35,751 +0.25(+1.03%)
Jan 11, 2012 23.40 24.36 23.31 24.33 77,450 +0.96(+4.11%)
Jan 10, 2012 24.05 24.19 23.12 23.37 128,937 -0.13(-0.55%)
Jan 09, 2012 23.96 24.00 23.30 23.50 114,906 -0.31(-1.30%)
Jan 06, 2012 24.39 24.50 23.53 23.81 89,732 -0.58(-2.38%)
Jan 05, 2012 24.22 24.44 23.39 24.39 69,071 -0.07(-0.29%)
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.