FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.950 8.000 7.810 7.990 12,800 +0.13(+1.65%)
Jan 29, 2004 7.600 7.939 7.600 7.860 16,400 +0.26(+3.42%)
Jan 28, 2004 7.720 7.740 7.390 7.600 38,500 -0.25(-3.18%)
Jan 27, 2004 8.100 8.120 7.600 7.850 42,600 -0.15(-1.88%)
Jan 26, 2004 8.030 8.050 7.770 8.000 98,700 +0.10(+1.27%)
Jan 23, 2004 7.710 8.000 7.710 7.900 10,700 -0.10(-1.25%)
Jan 22, 2004 8.460 8.461 7.750 8.000 32,600 -0.19(-2.32%)
Jan 21, 2004 7.781 8.470 7.650 8.190 85,000 +0.44(+5.68%)
Jan 20, 2004 7.400 7.780 7.400 7.750 19,600 +0.35(+4.73%)
Jan 16, 2004 7.730 7.740 7.160 7.400 29,000 -0.02(-0.27%)
Jan 15, 2004 7.400 7.500 7.270 7.420 16,575 +0.02(+0.27%)
Jan 14, 2004 7.331 7.480 7.300 7.400 16,370 +0.10(+1.37%)
Jan 13, 2004 7.300 7.530 7.300 7.300 30,400 +0.00(+0.00%)
Jan 12, 2004 7.300 7.490 7.300 7.300 27,418 -0.03(-0.41%)
Jan 09, 2004 7.350 7.440 7.300 7.330 9,050 -0.05(-0.68%)
Jan 08, 2004 7.250 7.890 7.150 7.380 49,723 +0.14(+1.93%)
Jan 07, 2004 7.950 7.950 7.150 7.240 76,737 -0.64(-8.12%)
Jan 06, 2004 8.100 8.250 7.450 7.880 56,300 +0.53(+7.21%)
Jan 05, 2004 7.750 7.960 7.160 7.350 116,300 -0.76(-9.37%)
Jan 02, 2004 8.450 8.500 7.920 8.110 68,000 -0.10(-1.22%)
Dec 31, 2003 8.050 8.490 8.010 8.210 55,300 -0.29(-3.41%)
Dec 30, 2003 8.000 8.500 8.000 8.500 95,564 +0.30(+3.66%)
Dec 29, 2003 7.700 8.500 7.670 8.200 221,694 +0.57(+7.47%)
Dec 26, 2003 7.000 7.750 6.800 7.630 179,301 +0.64(+9.16%)
Dec 24, 2003 6.950 7.000 6.880 6.990 10,645 +0.12(+1.69%)
Dec 23, 2003 6.750 7.000 6.711 6.874 21,507 -0.04(-0.52%)
Dec 22, 2003 6.280 6.950 6.130 6.910 35,115 +0.57(+8.99%)
Dec 19, 2003 6.250 6.380 6.100 6.340 7,010 -0.01(-0.17%)
Dec 18, 2003 6.330 6.470 6.225 6.351 21,000 -0.13(-1.99%)
Dec 17, 2003 6.270 6.480 6.110 6.480 35,677 +0.08(+1.25%)
Dec 16, 2003 6.500 6.510 6.260 6.400 40,516 -0.02(-0.31%)
Dec 15, 2003 6.280 6.420 6.110 6.420 39,898 +0.19(+3.05%)
Dec 12, 2003 6.000 6.250 6.000 6.230 31,300 +0.17(+2.81%)
Dec 11, 2003 6.080 6.090 5.800 6.060 26,900 -0.03(-0.49%)
Dec 10, 2003 5.890 6.090 5.650 6.090 15,700 +0.09(+1.50%)
Dec 09, 2003 5.580 6.210 5.580 6.000 21,451 +0.00(+0.00%)
Dec 08, 2003 5.250 6.000 5.250 6.000 25,340 +0.25(+4.35%)
Dec 05, 2003 5.850 5.850 5.850 5.750 10,625 +0.15(+2.68%)
Dec 04, 2003 5.500 5.650 5.340 5.600 9,953 +0.01(+0.27%)
Dec 03, 2003 5.500 5.640 5.300 5.585 12,200 -0.08(-1.48%)
Dec 02, 2003 5.570 5.900 5.500 5.669 23,280 +0.07(+1.23%)
Dec 01, 2003 5.700 5.750 5.540 5.600 13,480 +0.06(+1.08%)
Nov 28, 2003 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Nov 26, 2003 5.500 5.550 5.500 5.540 1,900 -0.01(-0.18%)
Nov 25, 2003 5.600 5.600 5.300 5.550 20,500 +0.01(+0.18%)
Nov 24, 2003 5.510 5.730 5.500 5.540 12,672 -0.03(-0.54%)
Nov 21, 2003 5.650 5.600 5.490 5.570 24,024 -0.08(-1.42%)
Nov 20, 2003 5.600 5.650 5.200 5.650 14,200 +0.14(+2.54%)
Nov 19, 2003 5.500 5.620 5.380 5.510 10,100 +0.01(+0.18%)
Nov 18, 2003 5.490 5.550 5.420 5.500 10,100 +0.14(+2.61%)
Nov 17, 2003 5.420 5.420 5.360 5.360 1,750 -0.12(-2.19%)
Nov 14, 2003 5.550 5.650 5.450 5.480 6,000 +0.08(+1.48%)
Nov 13, 2003 5.000 5.590 4.770 5.400 41,300 -0.32(-5.59%)
Nov 12, 2003 5.890 5.890 5.470 5.720 12,486 -0.16(-2.72%)
Nov 11, 2003 5.730 5.900 5.730 5.880 7,426 -0.03(-0.51%)
Nov 10, 2003 5.900 5.950 5.670 5.910 12,574 -0.02(-0.34%)
Nov 07, 2003 6.010 6.011 5.660 5.930 26,200 -0.16(-2.61%)
Nov 06, 2003 6.110 6.140 5.610 6.089 32,420 -0.07(-1.15%)
Nov 05, 2003 5.740 6.170 5.740 6.160 59,140 +0.51(+9.03%)
Nov 04, 2003 4.810 5.930 4.800 5.650 34,930 +0.28(+5.21%)
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.