FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.32 USD  +0.32 (+2.13%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 26.10 26.10 24.88 25.27 235,498 -0.67(-2.58%)
Nov 30, 2006 26.44 26.55 25.80 25.94 441,200 -0.70(-2.63%)
Nov 29, 2006 27.25 27.48 26.35 26.64 223,381 -0.31(-1.15%)
Nov 28, 2006 27.84 28.15 26.86 26.95 239,569 -1.03(-3.68%)
Nov 27, 2006 28.23 28.35 27.32 27.98 250,382 -0.40(-1.41%)
Nov 24, 2006 28.41 28.60 28.19 28.38 65,708 -0.17(-0.60%)
Nov 22, 2006 28.52 28.77 28.08 28.55 81,787 +0.07(+0.25%)
Nov 21, 2006 27.45 28.50 27.38 28.48 222,287 +1.11(+4.06%)
Nov 20, 2006 26.32 27.62 26.32 27.37 247,289 +1.32(+5.07%)
Nov 17, 2006 26.03 26.64 25.53 26.05 125,144 -0.04(-0.15%)
Nov 16, 2006 27.03 27.15 26.02 26.09 122,481 -0.81(-3.01%)
Nov 15, 2006 26.17 27.29 25.98 26.90 145,972 +0.79(+3.03%)
Nov 14, 2006 25.92 26.19 25.54 26.11 140,621 +0.22(+0.85%)
Nov 13, 2006 26.14 26.27 25.55 25.89 91,406 -0.47(-1.78%)
Nov 10, 2006 26.50 26.82 26.18 26.36 106,606 -0.17(-0.64%)
Nov 09, 2006 26.22 26.95 26.21 26.53 187,111 +0.44(+1.69%)
Nov 08, 2006 26.95 26.95 26.04 26.09 137,327 -0.22(-0.84%)
Nov 07, 2006 25.67 26.80 25.67 26.31 198,842 +0.56(+2.17%)
Nov 06, 2006 25.18 26.00 25.16 25.75 166,222 +0.67(+2.67%)
Nov 03, 2006 26.22 26.22 24.86 25.08 231,123 -0.94(-3.61%)
Nov 02, 2006 25.93 26.49 25.53 26.02 209,980 -0.12(-0.46%)
Nov 01, 2006 25.78 26.59 25.10 26.14 360,250 +1.45(+5.87%)
Oct 31, 2006 24.95 25.45 24.50 24.69 221,166 -0.31(-1.24%)
Oct 30, 2006 26.02 26.02 24.91 25.00 193,768 -1.01(-3.88%)
Oct 27, 2006 27.18 27.33 26.01 26.01 122,441 -1.17(-4.30%)
Oct 26, 2006 27.54 27.69 26.69 27.18 110,466 -0.20(-0.73%)
Oct 25, 2006 27.16 27.57 26.77 27.38 129,866 +0.28(+1.03%)
Oct 24, 2006 25.88 27.22 25.88 27.10 155,889 +1.14(+4.39%)
Oct 23, 2006 26.36 26.71 25.88 25.96 136,370 -0.44(-1.67%)
Oct 20, 2006 27.56 27.66 26.29 26.40 118,176 -1.05(-3.83%)
Oct 19, 2006 26.76 27.54 26.22 27.45 171,071 +0.55(+2.04%)
Oct 18, 2006 27.49 28.00 26.85 26.90 154,541 -0.43(-1.57%)
Oct 17, 2006 27.61 27.95 26.74 27.33 121,349 -0.59(-2.11%)
Oct 16, 2006 27.45 27.95 27.45 27.92 162,055 +0.58(+2.12%)
Oct 13, 2006 26.38 27.44 26.09 27.34 221,105 +0.90(+3.40%)
Oct 12, 2006 26.43 26.80 26.13 26.44 151,724 -0.05(-0.19%)
Oct 11, 2006 27.02 27.09 26.40 26.49 109,929 -0.79(-2.90%)
Oct 10, 2006 26.59 27.42 26.44 27.28 229,166 +0.82(+3.10%)
Oct 09, 2006 25.92 26.92 25.87 26.46 258,214 +0.54(+2.08%)
Oct 06, 2006 25.85 26.44 25.62 25.92 172,136 -0.03(-0.12%)
Oct 05, 2006 24.20 26.30 24.20 25.95 374,139 +1.84(+7.63%)
Oct 04, 2006 23.55 24.24 23.43 24.11 126,088 +0.47(+1.99%)
Oct 03, 2006 24.30 24.30 23.48 23.64 154,745 -0.89(-3.63%)
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.