FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.40 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:03 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.96 29.85 25.66 29.44 655,606 +2.44(+9.04%)
Feb 27, 2007 28.18 28.18 25.06 27.00 301,667 -1.97(-6.80%)
Feb 26, 2007 29.06 29.54 28.92 28.97 116,131 -0.13(-0.45%)
Feb 23, 2007 28.77 29.53 28.76 29.10 107,286 +0.21(+0.73%)
Feb 22, 2007 29.48 29.48 28.62 28.89 139,775 -0.52(-1.77%)
Feb 21, 2007 28.47 29.48 28.44 29.41 154,562 +0.70(+2.44%)
Feb 20, 2007 28.91 29.02 27.78 28.71 277,408 -0.22(-0.76%)
Feb 16, 2007 28.22 29.05 27.87 28.93 215,647 +0.71(+2.52%)
Feb 15, 2007 27.00 28.61 26.61 28.22 228,002 -0.48(-1.67%)
Feb 14, 2007 27.94 28.70 27.49 28.70 162,381 +0.93(+3.35%)
Feb 13, 2007 27.66 28.09 27.57 27.77 125,199 +0.23(+0.84%)
Feb 12, 2007 27.29 27.65 27.24 27.54 152,897 +0.18(+0.66%)
Feb 09, 2007 27.62 27.76 27.13 27.36 145,059 -0.34(-1.23%)
Feb 08, 2007 27.67 27.95 27.23 27.70 85,246 +0.09(+0.33%)
Feb 07, 2007 27.76 27.76 27.35 27.61 201,062 -0.04(-0.14%)
Feb 06, 2007 27.75 27.81 27.46 27.65 138,469 +0.09(+0.33%)
Feb 05, 2007 27.97 27.97 27.42 27.56 239,783 -0.29(-1.04%)
Feb 02, 2007 27.85 28.10 27.41 27.85 179,226 +0.04(+0.14%)
Feb 01, 2007 26.75 27.84 26.56 27.81 373,110 +1.21(+4.55%)
Jan 31, 2007 25.25 26.80 24.95 26.60 441,974 +1.19(+4.68%)
Jan 30, 2007 25.30 25.63 25.19 25.41 139,214 +0.14(+0.55%)
Jan 29, 2007 25.34 25.81 25.13 25.27 102,880 -0.22(-0.86%)
Jan 26, 2007 25.80 25.80 24.92 25.49 162,326 -0.34(-1.32%)
Jan 25, 2007 25.98 26.73 25.62 25.83 291,249 -0.21(-0.81%)
Jan 24, 2007 25.55 26.25 25.11 26.04 261,160 +0.45(+1.76%)
Jan 23, 2007 23.55 25.74 23.40 25.59 538,646 +1.90(+8.02%)
Jan 22, 2007 22.73 23.80 22.67 23.69 405,567 +0.97(+4.27%)
Jan 19, 2007 22.13 22.77 22.13 22.72 110,035 +0.59(+2.67%)
Jan 18, 2007 22.17 22.47 21.89 22.13 118,096 -0.08(-0.36%)
Jan 17, 2007 22.40 22.46 22.11 22.21 243,509 -0.00(-0.00%)
Jan 16, 2007 22.16 22.31 22.09 22.21 124,663 +0.09(+0.41%)
Jan 12, 2007 21.85 22.22 21.71 22.12 205,102 +0.30(+1.37%)
Jan 11, 2007 21.83 22.17 21.65 21.82 200,437 +0.00(+0.00%)
Jan 10, 2007 21.50 21.82 21.40 21.82 150,733 +0.26(+1.21%)
Jan 09, 2007 21.71 21.76 21.03 21.56 159,242 +0.02(+0.09%)
Jan 08, 2007 21.87 21.87 21.51 21.54 124,426 -0.20(-0.92%)
Jan 05, 2007 21.84 22.20 21.56 21.74 151,104 -0.25(-1.14%)
Jan 04, 2007 21.57 22.18 21.32 21.99 227,478 +0.34(+1.57%)
Jan 03, 2007 22.54 22.62 21.17 21.65 272,684 -0.58(-2.61%)
Dec 29, 2006 22.52 22.63 22.04 22.23 105,901 -0.21(-0.94%)
Dec 28, 2006 22.65 22.82 22.31 22.44 126,700 -0.14(-0.62%)
Dec 27, 2006 21.95 22.67 21.89 22.58 189,234 +0.72(+3.29%)
Dec 26, 2006 22.38 22.38 21.55 21.86 134,221 -0.21(-0.95%)
Dec 22, 2006 21.39 22.21 21.36 22.07 210,364 +0.73(+3.42%)
Dec 21, 2006 22.68 22.68 21.20 21.34 350,844 -1.38(-6.07%)
Dec 20, 2006 23.30 23.58 22.54 22.72 275,498 -0.57(-2.45%)
Dec 19, 2006 23.81 23.90 23.08 23.29 339,977 -0.61(-2.55%)
Dec 18, 2006 25.33 25.48 23.85 23.90 167,312 -1.34(-5.31%)
Dec 15, 2006 25.49 25.73 25.18 25.24 173,179 -0.02(-0.08%)
Dec 14, 2006 25.12 25.42 24.87 25.26 206,522 +0.14(+0.56%)
Dec 13, 2006 24.87 25.17 24.75 25.12 174,996 +0.33(+1.33%)
Dec 12, 2006 25.11 25.11 24.30 24.79 360,816 -0.56(-2.21%)
Dec 11, 2006 26.05 26.13 25.23 25.35 211,759 -0.70(-2.69%)
Dec 08, 2006 26.12 26.14 25.41 26.05 314,638 -0.06(-0.23%)
Dec 07, 2006 25.55 26.25 25.32 26.11 577,206 +0.75(+2.96%)
Dec 06, 2006 24.64 25.44 24.50 25.36 314,791 +0.59(+2.38%)
Dec 05, 2006 25.52 25.62 24.52 24.77 356,894 -0.70(-2.75%)
Dec 04, 2006 25.26 25.75 25.11 25.47 296,892 +0.20(+0.79%)
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.