FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.20 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 35.97 36.28 35.08 35.39 1,115,815 -0.48(-1.34%)
Jun 29, 2006 34.23 35.95 33.63 35.87 325,100 +1.87(+5.50%)
Jun 28, 2006 34.68 35.10 33.84 34.00 211,959 -0.50(-1.45%)
Jun 27, 2006 35.60 35.79 34.20 34.50 218,832 -1.10(-3.09%)
Jun 26, 2006 34.72 36.55 34.52 35.60 366,000 +0.88(+2.53%)
Jun 23, 2006 33.13 35.00 33.01 34.72 302,785 +1.54(+4.64%)
Jun 22, 2006 32.57 33.23 31.69 33.18 170,430 +0.58(+1.78%)
Jun 21, 2006 31.95 33.47 31.80 32.60 270,028 +0.57(+1.78%)
Jun 20, 2006 31.15 32.22 31.12 32.03 185,208 +0.80(+2.56%)
Jun 19, 2006 32.03 32.37 31.01 31.23 158,181 -0.46(-1.45%)
Jun 16, 2006 31.68 31.85 30.44 31.69 117,502 -0.05(-0.16%)
Jun 15, 2006 30.06 32.10 30.00 31.74 170,137 +2.25(+7.63%)
Jun 14, 2006 28.93 29.88 28.48 29.49 140,285 +0.48(+1.65%)
Jun 13, 2006 30.00 30.23 28.31 29.01 322,975 -1.07(-3.56%)
Jun 12, 2006 31.13 31.81 29.92 30.08 144,060 -1.21(-3.87%)
Jun 09, 2006 31.60 32.93 30.70 31.29 128,182 -0.14(-0.45%)
Jun 08, 2006 31.10 31.82 29.63 31.43 159,915 +0.16(+0.51%)
Jun 07, 2006 32.62 33.01 31.20 31.27 125,745 -1.18(-3.64%)
Jun 06, 2006 33.09 33.13 31.21 32.45 131,211 -0.16(-0.49%)
Jun 05, 2006 34.32 35.13 32.54 32.61 189,917 -1.56(-4.57%)
Jun 02, 2006 33.80 34.47 33.02 34.17 131,255 +0.05(+0.15%)
Jun 01, 2006 33.48 34.22 32.85 34.12 210,580 +0.80(+2.40%)
May 31, 2006 32.06 33.35 31.64 33.32 207,851 +1.26(+3.93%)
May 30, 2006 32.78 33.18 31.52 32.06 196,716 -0.70(-2.14%)
May 26, 2006 32.21 33.47 32.21 32.76 167,979 +0.61(+1.90%)
May 25, 2006 30.21 32.50 30.10 32.15 191,778 +1.96(+6.49%)
May 24, 2006 29.80 31.31 28.43 30.19 320,273 -0.17(-0.56%)
May 23, 2006 29.64 31.85 29.64 30.36 242,321 +0.94(+3.20%)
May 22, 2006 31.00 31.58 28.77 29.42 369,828 -2.16(-6.84%)
May 19, 2006 31.58 32.00 30.85 31.58 381,299 +0.12(+0.38%)
May 18, 2006 32.10 32.81 30.77 31.46 382,845 -0.14(-0.44%)
May 17, 2006 32.65 33.14 31.23 31.60 201,679 -1.18(-3.60%)
May 16, 2006 32.35 32.88 30.97 32.78 168,879 +0.83(+2.60%)
May 15, 2006 32.33 33.30 31.03 31.95 338,651 -0.58(-1.78%)
May 12, 2006 35.00 35.05 32.34 32.53 464,035 -2.53(-7.22%)
May 11, 2006 35.63 35.65 34.93 35.06 186,874 -0.38(-1.07%)
May 10, 2006 34.88 35.63 34.13 35.44 177,299 +0.54(+1.55%)
May 09, 2006 34.70 35.11 34.46 34.90 139,508 +0.27(+0.78%)
May 08, 2006 33.98 35.62 33.95 34.63 436,341 +0.24(+0.70%)
May 05, 2006 34.79 34.79 34.29 34.39 131,505 -0.08(-0.23%)
May 04, 2006 33.23 34.65 33.23 34.47 347,763 +1.33(+4.01%)
May 03, 2006 33.17 33.55 32.21 33.14 219,918 +0.11(+0.33%)
May 02, 2006 32.80 33.83 32.77 33.03 188,991 +0.26(+0.79%)
May 01, 2006 31.05 33.40 30.94 32.77 427,019 +1.26(+4.00%)
Apr 28, 2006 31.06 31.81 30.73 31.51 240,000 +0.00(+0.00%)
Apr 27, 2006 34.61 34.62 31.09 31.51 971,956 -4.71(-13.00%)
Apr 26, 2006 35.65 36.90 35.65 36.22 195,789 +0.49(+1.37%)
Apr 25, 2006 35.96 37.86 35.52 35.73 394,121 -0.02(-0.06%)
Apr 24, 2006 35.33 35.91 35.27 35.75 233,308 +0.23(+0.65%)
Apr 21, 2006 34.75 35.87 34.36 35.52 134,818 +0.64(+1.83%)
Apr 20, 2006 35.59 35.74 34.41 34.88 155,557 -0.91(-2.54%)
Apr 19, 2006 35.88 35.92 34.77 35.79 153,135 +0.27(+0.76%)
Apr 18, 2006 34.39 36.00 34.32 35.52 265,057 +1.01(+2.93%)
Apr 17, 2006 33.32 34.87 32.85 34.51 213,116 +1.19(+3.57%)
Apr 13, 2006 33.10 33.70 32.56 33.32 113,109 +0.29(+0.88%)
Apr 12, 2006 32.68 33.37 32.33 33.03 179,315 +0.35(+1.07%)
Apr 11, 2006 33.00 33.54 32.58 32.68 190,267 -0.35(-1.06%)
Apr 10, 2006 32.60 33.88 32.57 33.03 274,635 +0.79(+2.45%)
Apr 07, 2006 32.96 33.08 31.83 32.24 233,347 -0.52(-1.59%)
Apr 06, 2006 31.46 32.94 31.28 32.76 294,747 +1.38(+4.40%)
Apr 05, 2006 32.10 32.44 31.01 31.38 230,794 -0.77(-2.40%)
Apr 04, 2006 31.97 32.50 30.76 32.15 399,060 +1.24(+4.01%)
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.