FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.36 USD  -0.47 (-2.97%)
Streaming Delayed Price  /  Updated: 3:56 PM EDT, Sep 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.78 30.95 29.83 30.18 216,087 -0.46(-1.50%)
Mar 30, 2006 30.95 31.32 30.42 30.64 221,986 -0.31(-1.00%)
Mar 29, 2006 29.57 31.54 29.21 30.95 292,666 +1.76(+6.03%)
Mar 28, 2006 29.04 29.77 28.85 29.19 191,510 +0.19(+0.66%)
Mar 27, 2006 29.10 29.50 28.84 29.00 323,895 +0.36(+1.26%)
Mar 24, 2006 28.11 29.20 27.85 28.64 158,957 +0.67(+2.40%)
Mar 23, 2006 27.57 28.09 27.36 27.97 82,500 +0.44(+1.60%)
Mar 22, 2006 26.73 27.65 26.43 27.53 145,600 +0.78(+2.92%)
Mar 21, 2006 26.97 27.70 26.64 26.75 126,840 -0.12(-0.45%)
Mar 20, 2006 27.30 27.41 26.16 26.87 102,446 -0.15(-0.56%)
Mar 17, 2006 26.94 27.02 26.55 27.02 257,611 +0.03(+0.11%)
Mar 16, 2006 27.00 27.00 26.62 26.99 83,215 +0.11(+0.41%)
Mar 15, 2006 26.14 27.03 26.01 26.88 137,102 +0.88(+3.38%)
Mar 14, 2006 26.13 26.30 25.74 26.00 103,331 -0.01(-0.04%)
Mar 13, 2006 26.52 26.52 25.92 26.01 81,092 -0.49(-1.85%)
Mar 10, 2006 26.28 27.00 25.81 26.50 104,199 +0.88(+3.43%)
Mar 09, 2006 25.73 26.70 25.54 25.62 129,607 -0.31(-1.21%)
Mar 08, 2006 25.16 26.25 24.95 25.93 205,523 +0.64(+2.51%)
Mar 07, 2006 26.84 26.84 24.61 25.30 285,263 -1.59(-5.91%)
Mar 06, 2006 26.90 27.13 26.21 26.89 150,962 -0.11(-0.41%)
Mar 03, 2006 27.65 28.51 26.64 27.00 237,114 +0.00(+0.00%)
Mar 02, 2006 26.90 27.17 26.67 27.00 414,624 +0.10(+0.37%)
Mar 01, 2006 26.40 27.05 26.38 26.90 219,348 +0.54(+2.05%)
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%)
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.