ZEUS: Historical Prices for Olympic Steel, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	27.66	28.19	27.48	28.01	144,600	28.01
23-Nov-09	27.54	28.22	27.52	27.94	113,500	27.94
20-Nov-09	26.56	27.39	26.18	27.20	152,800	27.20
19-Nov-09	26.95	27.05	26.28	26.82	195,400	26.82
18-Nov-09	27.47	27.73	27.20	27.39	236,000	27.39
17-Nov-09	27.17	27.81	27.13	27.37	256,500	27.37
16-Nov-09	26.23	27.27	26.23	27.22	120,600	27.22
13-Nov-09	26.04	26.30	25.54	26.09	103,800	26.09
12-Nov-09	26.59	27.12	25.70	25.81	102,800	25.81
11-Nov-09	25.75	26.67	25.75	26.65	219,900	26.65
10-Nov-09	26.55	26.71	25.40	25.45	197,900	25.45
9-Nov-09	26.09	26.80	26.07	26.35	149,900	26.35
6-Nov-09	25.19	25.95	24.85	25.81	258,000	25.81
5-Nov-09	25.90	26.09	24.75	25.55	587,600	25.55
4-Nov-09	26.95	27.99	26.61	27.03	233,500	27.03
3-Nov-09	25.13	26.88	24.71	26.61	277,700	26.61
2-Nov-09	25.25	26.24	24.48	25.38	374,700	25.38
30-Oct-09	26.98	27.47	25.06	25.30	346,200	25.30
29-Oct-09	27.00	27.80	26.92	27.28	243,700	27.28
28-Oct-09	28.13	28.50	26.21	26.50	269,300	26.50
27-Oct-09	29.20	29.20	27.69	28.28	204,100	28.28
26-Oct-09	29.72	31.18	28.55	28.97	267,100	28.97
23-Oct-09	30.66	31.17	29.65	29.77	107,600	29.77
22-Oct-09	31.01	31.65	30.00	30.32	245,200	30.32
21-Oct-09	30.84	32.50	30.73	31.15	230,600	31.15
20-Oct-09	30.67	31.08	30.00	30.99	231,200	30.99
19-Oct-09	30.76	31.02	30.33	30.45	192,500	30.45
16-Oct-09	30.30	30.57	29.71	30.48	185,200	30.48
15-Oct-09	29.47	30.83	29.26	30.64	190,800	30.64
14-Oct-09	29.70	29.90	29.12	29.87	177,600	29.87
13-Oct-09	28.83	29.26	28.07	29.22	105,800	29.22
12-Oct-09	29.74	29.75	28.32	28.79	168,300	28.79
9-Oct-09	29.52	29.75	29.28	29.70	111,200	29.70
8-Oct-09	29.43	29.83	29.22	29.63	139,500	29.63
7-Oct-09	28.36	29.45	27.82	29.05	129,900	29.05
6-Oct-09	28.39	29.20	28.00	28.58	141,500	28.58
5-Oct-09	27.06	28.35	27.04	28.06	149,400	28.06
2-Oct-09	27.16	27.50	26.66	26.80	162,000	26.80
1-Oct-09	28.48	28.99	27.36	27.41	170,400	27.41
30-Sep-09	29.47	29.64	28.57	28.69	124,700	28.69
29-Sep-09	28.98	29.96	28.80	29.30	233,600	29.30
28-Sep-09	28.24	29.16	27.72	28.84	167,100	28.84
25-Sep-09	28.33	28.88	27.85	28.11	133,500	28.11
24-Sep-09	29.59	29.59	28.19	28.59	197,500	28.59
23-Sep-09	29.43	29.54	28.78	29.50	156,800	29.50
22-Sep-09	29.08	29.50	29.00	29.42	161,300	29.42
21-Sep-09	28.24	28.93	28.00	28.67	99,900	28.67
18-Sep-09	28.99	29.30	28.28	28.68	91,300	28.68
17-Sep-09	29.30	29.50	28.67	28.78	116,900	28.78
16-Sep-09	28.23	29.43	27.54	29.30	156,300	29.30
15-Sep-09	27.35	28.17	27.18	27.94	195,600	27.94
14-Sep-09	27.48	28.31	27.15	27.39	181,500	27.39
11-Sep-09	28.42	28.78	27.61	27.79	181,800	27.79
10-Sep-09	27.56	28.17	27.23	27.98	211,000	27.98
9-Sep-09	27.11	27.60	26.95	27.52	176,200	27.52
8-Sep-09	27.15	27.78	26.76	27.06	164,700	27.06
4-Sep-09	26.16	26.99	25.82	26.76	212,100	26.76
3-Sep-09	26.49	26.75	25.51	26.16	100,200	26.16
2-Sep-09	25.64	26.49	25.17	26.25	187,800	26.25
1-Sep-09	26.65	27.21	25.39	25.66	244,600	25.66
31-Aug-09	26.64	27.20	26.16	26.93	223,600	26.93
28-Aug-09	27.54	28.03	26.80	27.02	191,400	27.02
28-Aug-09	$ 0.02 Dividend
27-Aug-09	27.03	27.47	26.59	27.25	295,400	27.23
26-Aug-09	26.67	27.34	26.24	27.20	207,600	27.18
25-Aug-09	27.08	27.51	26.51	26.79	353,000	26.77
24-Aug-09	27.42	27.61	26.20	26.77	265,400	26.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions