FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.40 USD  -0.41 (-2.56%)
Streaming Delayed Price  /  Updated: 1:21 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2006 29.79 31.35 29.53 30.91 182,357 +0.73(+2.42%)
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%)
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.