FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.97 25.19 24.75 24.86 95,880 -0.07(-0.28%)
Sep 28, 2006 25.43 25.66 24.80 24.93 254,203 -0.51(-2.00%)
Sep 27, 2006 24.19 25.73 24.13 25.44 191,881 +1.22(+5.04%)
Sep 26, 2006 24.41 24.58 23.91 24.22 215,967 +0.03(+0.12%)
Sep 25, 2006 24.60 24.60 23.76 24.19 104,786 -0.45(-1.83%)
Sep 22, 2006 25.60 25.86 24.51 24.64 138,324 -0.99(-3.86%)
Sep 21, 2006 26.00 26.41 25.50 25.63 230,548 -0.22(-0.85%)
Sep 20, 2006 25.30 25.99 25.30 25.85 145,830 +0.63(+2.50%)
Sep 19, 2006 25.94 26.02 25.05 25.22 180,468 -0.64(-2.47%)
Sep 18, 2006 25.22 26.58 25.22 25.86 167,696 +0.69(+2.74%)
Sep 15, 2006 25.07 25.45 24.57 25.17 117,553 +0.29(+1.17%)
Sep 14, 2006 25.38 25.58 24.58 24.88 109,920 -0.73(-2.85%)
Sep 13, 2006 24.74 25.99 24.74 25.61 228,930 +0.75(+3.02%)
Sep 12, 2006 24.20 25.05 24.03 24.86 319,409 +0.71(+2.94%)
Sep 11, 2006 25.69 25.76 24.02 24.15 301,604 -1.40(-5.48%)
Sep 08, 2006 25.78 25.98 25.39 25.55 91,993 -0.18(-0.70%)
Sep 07, 2006 26.10 26.39 25.60 25.73 142,100 -0.74(-2.80%)
Sep 06, 2006 27.44 27.49 26.35 26.47 139,201 -1.15(-4.16%)
Sep 05, 2006 27.87 28.14 27.35 27.62 132,460 +0.25(+0.91%)
Sep 01, 2006 27.97 27.97 26.91 27.37 253,034 -0.28(-1.01%)
Aug 31, 2006 27.95 28.34 27.61 27.65 166,026 -0.18(-0.65%)
Aug 30, 2006 28.16 28.16 27.60 27.83 148,834 -0.03(-0.11%)
Aug 29, 2006 28.00 28.19 26.80 27.86 288,716 +0.21(+0.76%)
Aug 28, 2006 26.98 27.70 26.79 27.65 222,701 +0.64(+2.37%)
Aug 25, 2006 26.84 27.49 26.69 27.01 215,532 -0.09(-0.33%)
Aug 24, 2006 27.68 28.46 26.89 27.10 174,329 -0.50(-1.81%)
Aug 23, 2006 28.93 29.38 27.40 27.60 218,067 -1.38(-4.76%)
Aug 22, 2006 29.47 29.55 28.79 28.98 140,918 -0.33(-1.13%)
Aug 21, 2006 28.50 29.63 28.50 29.31 192,427 +0.67(+2.34%)
Aug 18, 2006 29.00 29.00 28.24 28.64 249,522 -0.25(-0.87%)
Aug 17, 2006 29.88 30.10 28.52 28.89 216,048 -0.99(-3.31%)
Aug 16, 2006 29.79 30.19 29.53 29.88 136,183 +0.40(+1.36%)
Aug 15, 2006 29.03 30.00 28.93 29.48 166,137 +0.93(+3.26%)
Aug 14, 2006 29.09 29.09 27.92 28.55 243,977 -0.11(-0.38%)
Aug 11, 2006 29.19 29.24 28.35 28.66 217,375 -0.53(-1.82%)
Aug 10, 2006 29.30 29.75 28.57 29.19 223,824 -0.40(-1.35%)
Aug 09, 2006 30.01 30.66 29.42 29.59 205,506 -0.02(-0.07%)
Aug 08, 2006 31.43 31.76 29.08 29.61 282,361 -1.62(-5.19%)
Aug 07, 2006 30.78 31.45 30.59 31.23 244,981 +0.33(+1.07%)
Aug 04, 2006 31.47 31.85 30.05 30.90 381,452 -0.16(-0.52%)
Aug 03, 2006 30.95 32.67 29.74 31.06 610,511 -2.40(-7.17%)
Aug 02, 2006 33.98 34.16 32.74 33.46 233,281 -0.22(-0.65%)
Aug 01, 2006 34.99 36.00 33.35 33.68 176,103 -1.49(-4.24%)
Jul 31, 2006 35.00 35.66 34.85 35.17 112,683 -0.27(-0.76%)
Jul 28, 2006 34.29 35.50 34.15 35.44 186,455 +1.22(+3.57%)
Jul 27, 2006 35.49 36.70 33.56 34.22 147,481 -0.74(-2.12%)
Jul 26, 2006 35.52 35.52 33.78 34.96 150,394 -0.67(-1.88%)
Jul 25, 2006 34.42 35.99 34.14 35.63 204,062 +1.35(+3.94%)
Jul 24, 2006 33.36 34.96 33.17 34.28 240,394 +0.92(+2.76%)
Jul 21, 2006 34.83 34.99 33.00 33.36 224,442 -1.57(-4.49%)
Jul 20, 2006 36.82 37.50 34.68 34.93 281,552 -1.61(-4.41%)
Jul 19, 2006 36.01 37.20 35.42 36.54 271,358 +0.53(+1.47%)
Jul 18, 2006 35.87 37.31 35.55 36.01 290,969 +0.49(+1.38%)
Jul 17, 2006 35.95 36.74 34.82 35.52 136,413 -0.33(-0.92%)
Jul 14, 2006 36.40 37.17 35.42 35.85 228,879 -0.50(-1.38%)
Jul 13, 2006 38.18 38.18 36.35 36.35 179,832 -2.03(-5.29%)
Jul 12, 2006 38.81 39.49 38.26 38.38 213,671 -0.59(-1.51%)
Jul 11, 2006 37.96 39.21 37.30 38.97 289,171 +0.94(+2.47%)
Jul 10, 2006 37.30 39.27 37.00 38.03 438,074 +1.05(+2.84%)
Jul 07, 2006 36.40 37.99 36.39 36.98 312,029 +0.57(+1.57%)
Jul 06, 2006 35.96 36.87 35.94 36.41 214,097 +0.54(+1.51%)
Jul 05, 2006 36.11 36.86 35.56 35.87 205,495 -1.03(-2.79%)
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.