FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.04 USD  -0.35 (-2.78%)
Streaming Delayed Price  /  Updated: 1:11 PM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 27.34 27.28 25.77 26.36 137,707 -0.98(-3.58%)
Feb 27, 2006 27.16 27.60 26.70 27.34 105,852 +0.19(+0.70%)
Feb 24, 2006 27.71 27.74 26.50 27.15 186,540 -0.60(-2.16%)
Feb 23, 2006 28.15 28.91 27.11 27.75 234,576 -0.13(-0.47%)
Feb 22, 2006 27.35 28.00 26.70 27.88 190,444 +0.54(+1.98%)
Feb 21, 2006 28.23 28.63 26.55 27.34 323,510 -0.92(-3.26%)
Feb 17, 2006 29.23 29.27 28.03 28.26 285,313 -0.88(-3.02%)
Feb 16, 2006 26.50 29.55 26.50 29.14 277,100 +1.96(+7.21%)
Feb 15, 2006 29.54 29.54 26.30 27.18 347,190 -2.17(-7.39%)
Feb 14, 2006 28.51 30.06 28.51 29.35 192,316 +0.79(+2.77%)
Feb 13, 2006 28.70 28.70 27.64 28.56 234,507 -0.32(-1.11%)
Feb 10, 2006 29.19 29.21 27.60 28.88 215,220 -0.22(-0.76%)
Feb 09, 2006 29.48 30.17 28.72 29.10 162,329 -0.23(-0.78%)
Feb 08, 2006 29.58 29.95 27.53 29.33 177,758 -0.28(-0.95%)
Feb 07, 2006 30.88 31.00 29.11 29.61 174,323 -1.52(-4.88%)
Feb 06, 2006 31.48 31.48 29.30 31.13 297,721 -0.05(-0.16%)
Feb 03, 2006 30.28 31.93 30.03 31.18 115,988 +0.67(+2.20%)
Feb 02, 2006 31.30 31.98 29.91 30.51 173,996 -0.26(-0.84%)
Feb 01, 2006 30.55 31.00 29.75 30.77 153,369 -0.06(-0.19%)
Jan 31, 2006 29.91 31.29 28.80 30.83 202,618 +0.55(+1.82%)
Jan 30, 2006 30.64 31.43 30.13 30.28 185,141 -0.36(-1.17%)
Jan 27, 2006 29.94 32.00 30.26 30.64 296,797 +0.70(+2.34%)
Jan 26, 2006 29.53 29.94 29.00 29.94 235,283 +0.68(+2.32%)
Jan 25, 2006 28.01 29.76 28.01 29.26 413,220 +1.23(+4.39%)
Jan 24, 2006 28.00 29.28 27.65 28.03 517,749 +0.62(+2.26%)
Jan 23, 2006 25.63 28.29 25.57 27.41 988,733 +3.16(+13.03%)
Jan 20, 2006 24.00 24.40 24.00 24.25 255,384 +0.25(+1.04%)
Jan 19, 2006 24.08 24.27 23.98 24.00 147,074 -0.08(-0.33%)
Jan 18, 2006 23.72 24.10 23.60 24.08 142,300 +0.18(+0.75%)
Jan 17, 2006 23.50 24.24 23.50 23.90 69,228 +0.14(+0.59%)
Jan 13, 2006 23.47 23.89 23.47 23.76 82,322 +0.36(+1.54%)
Jan 12, 2006 23.69 23.78 23.18 23.40 77,500 -0.60(-2.50%)
Jan 11, 2006 23.58 24.30 23.58 24.00 104,876 +0.42(+1.78%)
Jan 10, 2006 24.22 24.22 23.31 23.58 228,310 -0.82(-3.36%)
Jan 09, 2006 24.36 24.45 24.25 24.40 183,722 +0.16(+0.66%)
Jan 06, 2006 24.79 24.95 24.14 24.24 81,900 -0.77(-3.08%)
Jan 05, 2006 24.84 25.22 24.27 25.01 125,074 +0.16(+0.64%)
Jan 04, 2006 24.84 25.09 24.07 24.85 130,051 -0.17(-0.68%)
Jan 03, 2006 24.89 25.24 24.68 25.02 125,126 +0.17(+0.68%)
Dec 30, 2005 24.85 25.02 24.79 24.85 78,546 -0.20(-0.80%)
Dec 29, 2005 25.09 25.15 24.84 25.05 77,700 +0.10(+0.40%)
Dec 28, 2005 24.86 25.16 24.69 24.95 60,100 +0.07(+0.28%)
Dec 27, 2005 24.74 25.14 24.35 24.88 58,200 +0.14(+0.57%)
Dec 23, 2005 24.67 24.85 24.40 24.74 25,348 -0.03(-0.12%)
Dec 22, 2005 24.82 24.94 24.41 24.77 39,263 +0.07(+0.28%)
Dec 21, 2005 23.66 24.94 23.66 24.70 84,739 +0.94(+3.96%)
Dec 20, 2005 24.08 24.15 23.10 23.76 111,139 -0.42(-1.74%)
Dec 19, 2005 24.04 24.71 23.97 24.18 110,648 +0.13(+0.54%)
Dec 16, 2005 24.34 24.75 23.96 24.05 98,824 -0.34(-1.39%)
Dec 15, 2005 24.40 24.64 24.05 24.39 115,696 -0.06(-0.25%)
Dec 14, 2005 25.20 25.20 23.77 24.45 167,814 -0.62(-2.47%)
Dec 13, 2005 25.42 25.50 25.02 25.07 182,345 -0.16(-0.63%)
Dec 12, 2005 24.28 25.35 24.28 25.23 185,403 +0.85(+3.49%)
Dec 09, 2005 24.34 24.43 24.17 24.38 132,399 -0.12(-0.49%)
Dec 08, 2005 24.20 24.65 24.01 24.50 185,419 +0.04(+0.16%)
Dec 07, 2005 24.25 24.50 24.00 24.46 145,627 +0.08(+0.33%)
Dec 06, 2005 24.23 24.39 23.80 24.38 212,042 +0.10(+0.41%)
Dec 05, 2005 23.31 24.75 23.31 24.28 303,742 +0.73(+3.10%)
Dec 02, 2005 23.71 23.77 23.20 23.55 201,560 -0.03(-0.13%)
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.