FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.40 USD  -0.32 (-1.91%)
Official Closing Price  /  Updated: 4:03 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.000 3.050 2.980 2.990 4,700 -0.02(-0.66%)
Oct 30, 2002 3.210 3.460 2.800 3.010 20,700 -0.19(-5.91%)
Oct 29, 2002 3.200 3.200 3.199 3.199 210,000 +0.05(+1.56%)
Oct 28, 2002 3.220 3.220 3.150 3.150 6,600 -0.05(-1.56%)
Oct 25, 2002 3.240 3.290 3.160 3.200 4,900 -0.04(-1.23%)
Oct 24, 2002 3.240 3.250 3.240 3.240 3,100 +0.00(+0.00%)
Oct 23, 2002 3.230 3.240 3.160 3.240 3,900 +0.02(+0.62%)
Oct 22, 2002 3.349 3.349 3.160 3.220 1,350 -0.18(-5.27%)
Oct 21, 2002 3.100 3.860 2.920 3.399 4,500 +0.50(+17.21%)
Oct 18, 2002 3.280 3.480 2.820 2.900 9,800 -0.79(-21.41%)
Oct 17, 2002 3.490 3.690 3.280 3.690 3,200 +0.19(+5.43%)
Oct 16, 2002 3.400 3.500 3.250 3.500 6,000 +0.17(+5.11%)
Oct 15, 2002 3.450 3.610 3.250 3.330 8,800 +0.12(+3.74%)
Oct 14, 2002 3.210 3.210 3.210 3.210 200 -0.29(-8.29%)
Oct 11, 2002 3.120 3.500 3.120 3.500 3,700 +0.40(+12.90%)
Oct 10, 2002 2.840 3.140 2.840 3.100 5,300 +0.26(+9.12%)
Oct 09, 2002 3.280 3.280 2.840 2.841 4,900 -0.45(-13.65%)
Oct 08, 2002 3.350 3.350 3.290 3.290 1,600 -0.02(-0.60%)
Oct 07, 2002 3.310 3.310 3.310 3.310 400 -0.19(-5.43%)
Oct 04, 2002 3.091 3.500 3.091 3.500 500 -0.19(-5.15%)
Oct 03, 2002 3.680 3.690 3.680 3.690 1,400 +0.43(+13.19%)
Oct 02, 2002 3.350 3.680 3.260 3.260 4,700 -0.02(-0.61%)
Oct 01, 2002 2.750 3.550 2.750 3.280 18,400 +0.46(+16.31%)
Sep 30, 2002 2.900 2.940 2.820 2.820 700 -0.03(-1.05%)
Sep 27, 2002 2.890 2.901 2.820 2.850 14,400 -0.15(-5.00%)
Sep 26, 2002 3.219 3.250 3.000 3.000 12,700 -0.15(-4.76%)
Sep 25, 2002 3.050 3.151 3.000 3.150 10,775 +0.10(+3.28%)
Sep 24, 2002 2.851 3.050 2.851 3.050 2,900 -0.03(-0.97%)
Sep 23, 2002 2.900 3.080 2.821 3.080 9,900 +0.18(+6.17%)
Sep 20, 2002 2.910 3.070 2.760 2.901 1,510,000 -0.01(-0.31%)
Sep 19, 2002 3.110 3.350 2.850 2.910 50,200 -0.32(-9.91%)
Sep 18, 2002 3.390 3.390 3.080 3.230 16,000 -0.15(-4.44%)
Sep 17, 2002 3.330 3.440 3.330 3.380 2,300 -0.02(-0.59%)
Sep 16, 2002 3.310 3.430 3.250 3.400 17,000 -0.04(-1.16%)
Sep 13, 2002 3.290 3.440 3.290 3.440 14,500 +0.09(+2.69%)
Sep 12, 2002 3.251 3.540 3.211 3.350 31,500 +0.08(+2.45%)
Sep 11, 2002 3.600 3.800 3.270 3.270 44,900 -0.31(-8.66%)
Sep 10, 2002 3.611 3.920 3.570 3.580 14,300 -0.07(-1.92%)
Sep 09, 2002 3.461 3.990 3.461 3.650 18,528 +0.15(+4.29%)
Sep 06, 2002 3.771 3.840 3.500 3.500 31,800 -0.27(-7.16%)
Sep 05, 2002 4.000 4.000 3.760 3.770 7,500 -0.27(-6.68%)
Sep 04, 2002 3.851 4.040 3.850 4.040 3,000 +0.15(+3.86%)
Sep 03, 2002 3.901 3.950 3.890 3.890 7,500 -0.11(-2.75%)
Aug 30, 2002 3.951 4.100 3.951 4.000 16,800 +0.06(+1.52%)
Aug 29, 2002 3.951 4.200 3.810 3.940 2,280,000 -0.16(-3.90%)
Aug 28, 2002 3.950 4.199 3.760 4.100 2,200 +0.14(+3.54%)
Aug 27, 2002 4.061 4.200 3.960 3.960 10,200 -0.10(-2.46%)
Aug 26, 2002 4.060 4.060 4.010 4.060 1,800 -0.00(-0.02%)
Aug 23, 2002 4.101 4.101 4.020 4.061 9,928 -0.19(-4.45%)
Aug 22, 2002 4.051 4.250 4.051 4.250 9,600 +0.00(+0.00%)
Aug 21, 2002 4.200 4.250 4.051 4.250 7,600 +0.00(+0.02%)
Aug 20, 2002 4.320 4.320 4.101 4.249 7,900 -0.30(-6.62%)
Aug 16, 2002 4.260 4.561 4.260 4.550 6,300 +0.05(+1.11%)
Aug 15, 2002 4.500 4.511 4.500 4.500 3,200 +0.00(+0.00%)
Aug 14, 2002 4.511 4.610 4.500 4.500 6,410 -0.01(-0.22%)
Aug 13, 2002 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Aug 12, 2002 4.510 4.510 4.510 4.510 100 +0.12(+2.76%)
Aug 07, 2002 4.200 4.450 4.130 4.389 5,000 -0.08(-1.81%)
Aug 06, 2002 4.610 4.610 3.710 4.470 52,200 -0.18(-3.87%)
Aug 05, 2002 4.750 4.760 4.550 4.650 4,000 -0.20(-4.12%)
Aug 02, 2002 5.199 5.199 4.800 4.850 28,700 -0.20(-3.96%)
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.