FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.46 USD  -0.10 (-0.69%)
Streaming Delayed Price  /  Updated: 2:20 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 21.19 23.65 21.19 23.58 524,658 +2.38(+11.23%)
Nov 30, 2005 20.65 21.24 20.13 21.20 203,008 +0.90(+4.43%)
Nov 29, 2005 19.66 20.31 19.66 20.30 179,477 +0.73(+3.73%)
Nov 28, 2005 19.60 19.65 19.40 19.57 71,187 -0.26(-1.31%)
Nov 25, 2005 19.83 19.92 19.82 19.83 25,300 -0.09(-0.45%)
Nov 23, 2005 20.17 20.40 19.73 19.92 137,030 -0.03(-0.15%)
Nov 22, 2005 20.04 20.04 19.24 19.95 110,228 -0.06(-0.30%)
Nov 21, 2005 19.80 20.08 19.80 20.01 149,085 +0.16(+0.81%)
Nov 18, 2005 20.06 20.06 19.70 19.85 86,937 -0.09(-0.45%)
Nov 17, 2005 19.74 19.98 19.55 19.94 112,632 +0.33(+1.68%)
Nov 16, 2005 19.38 19.71 19.21 19.61 49,761 +0.15(+0.77%)
Nov 15, 2005 19.17 19.75 18.89 19.46 150,713 +0.14(+0.72%)
Nov 14, 2005 19.79 19.79 19.26 19.32 91,428 -0.67(-3.35%)
Nov 11, 2005 19.67 19.99 19.46 19.99 62,866 +0.31(+1.58%)
Nov 10, 2005 19.70 19.99 19.15 19.68 118,745 -0.15(-0.76%)
Nov 09, 2005 19.79 19.95 19.69 19.83 90,734 +0.15(+0.76%)
Nov 08, 2005 19.91 20.07 18.88 19.68 104,492 -0.30(-1.50%)
Nov 07, 2005 20.40 20.40 19.94 19.98 160,896 +0.12(+0.60%)
Nov 04, 2005 20.05 20.10 19.70 19.86 164,273 -0.19(-0.95%)
Nov 03, 2005 19.65 20.14 19.41 20.05 330,383 +0.54(+2.77%)
Nov 02, 2005 18.88 19.67 18.88 19.51 324,631 +0.83(+4.44%)
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.