ZEUS: Historical Prices for Olympic Steel, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	31.50	31.50	31.20	31.37	331,300	31.37
11-Dec-09	31.35	31.50	30.91	31.34	75,600	31.34
10-Dec-09	30.94	31.50	30.64	31.22	183,700	31.22
9-Dec-09	29.68	30.97	29.26	30.75	176,000	30.75
8-Dec-09	29.32	29.88	28.93	29.57	99,000	29.57
7-Dec-09	29.79	30.34	29.36	29.64	88,700	29.64
4-Dec-09	29.40	30.45	28.79	29.95	155,700	29.95
3-Dec-09	29.96	30.08	28.84	28.91	148,200	28.91
2-Dec-09	29.10	30.50	28.04	29.71	245,500	29.71
1-Dec-09	27.95	29.24	27.86	29.13	261,600	29.13
30-Nov-09	27.62	27.74	27.00	27.73	216,600	27.73
27-Nov-09	27.03	27.84	26.11	27.47	56,900	27.47
27-Nov-09	$ 0.02 Dividend
25-Nov-09	28.16	28.47	27.88	28.31	40,500	28.29
24-Nov-09	27.66	28.19	27.48	28.01	144,600	27.99
23-Nov-09	27.54	28.22	27.52	27.94	113,500	27.92
20-Nov-09	26.56	27.39	26.18	27.20	152,800	27.18
19-Nov-09	26.95	27.05	26.28	26.82	195,400	26.80
18-Nov-09	27.47	27.73	27.20	27.39	236,000	27.37
17-Nov-09	27.17	27.81	27.13	27.37	256,500	27.35
16-Nov-09	26.23	27.27	26.23	27.22	120,600	27.20
13-Nov-09	26.04	26.30	25.54	26.09	103,800	26.07
12-Nov-09	26.59	27.12	25.70	25.81	102,800	25.79
11-Nov-09	25.75	26.67	25.75	26.65	219,900	26.63
10-Nov-09	26.55	26.71	25.40	25.45	197,900	25.43
9-Nov-09	26.09	26.80	26.07	26.35	149,900	26.33
6-Nov-09	25.19	25.95	24.85	25.81	258,000	25.79
5-Nov-09	25.90	26.09	24.75	25.55	587,600	25.53
4-Nov-09	26.95	27.99	26.61	27.03	233,500	27.01
3-Nov-09	25.13	26.88	24.71	26.61	277,700	26.59
2-Nov-09	25.25	26.24	24.48	25.38	374,700	25.36
30-Oct-09	26.98	27.47	25.06	25.30	346,200	25.28
29-Oct-09	27.00	27.80	26.92	27.28	243,700	27.26
28-Oct-09	28.13	28.50	26.21	26.50	269,300	26.48
27-Oct-09	29.20	29.20	27.69	28.28	204,100	28.26
26-Oct-09	29.72	31.18	28.55	28.97	267,100	28.95
23-Oct-09	30.66	31.17	29.65	29.77	107,600	29.75
22-Oct-09	31.01	31.65	30.00	30.32	245,200	30.30
21-Oct-09	30.84	32.50	30.73	31.15	230,600	31.13
20-Oct-09	30.67	31.08	30.00	30.99	231,200	30.97
19-Oct-09	30.76	31.02	30.33	30.45	192,500	30.43
16-Oct-09	30.30	30.57	29.71	30.48	185,200	30.46
15-Oct-09	29.47	30.83	29.26	30.64	190,800	30.62
14-Oct-09	29.70	29.90	29.12	29.87	177,600	29.85
13-Oct-09	28.83	29.26	28.07	29.22	105,800	29.20
12-Oct-09	29.74	29.75	28.32	28.79	168,300	28.77
9-Oct-09	29.52	29.75	29.28	29.70	111,200	29.68
8-Oct-09	29.43	29.83	29.22	29.63	139,500	29.61
7-Oct-09	28.36	29.45	27.82	29.05	129,900	29.03
6-Oct-09	28.39	29.20	28.00	28.58	141,500	28.56
5-Oct-09	27.06	28.35	27.04	28.06	149,400	28.04
2-Oct-09	27.16	27.50	26.66	26.80	162,000	26.78
1-Oct-09	28.48	28.99	27.36	27.41	170,400	27.39
30-Sep-09	29.47	29.64	28.57	28.69	124,700	28.67
29-Sep-09	28.98	29.96	28.80	29.30	233,600	29.28
28-Sep-09	28.24	29.16	27.72	28.84	167,100	28.82
25-Sep-09	28.33	28.88	27.85	28.11	133,500	28.09
24-Sep-09	29.59	29.59	28.19	28.59	197,500	28.57
23-Sep-09	29.43	29.54	28.78	29.50	156,800	29.48
22-Sep-09	29.08	29.50	29.00	29.42	161,300	29.40
21-Sep-09	28.24	28.93	28.00	28.67	99,900	28.65
18-Sep-09	28.99	29.30	28.28	28.68	91,300	28.66
17-Sep-09	29.30	29.50	28.67	28.78	116,900	28.76
16-Sep-09	28.23	29.43	27.54	29.30	156,300	29.28
15-Sep-09	27.35	28.17	27.18	27.94	195,600	27.92
14-Sep-09	27.48	28.31	27.15	27.39	181,500	27.37
11-Sep-09	28.42	28.78	27.61	27.79	181,800	27.77
* 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