FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.29 USD  +0.18 (+1.49%)
Official Closing Price  /  Updated: 6:41 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.750 6.280 5.650 6.050 155,100 +0.00(+0.00%)
Mar 28, 2002 5.750 6.280 5.650 6.050 155,100 +0.30(+5.22%)
Mar 27, 2002 5.190 5.750 5.110 5.750 178,200 +0.65(+12.77%)
Mar 26, 2002 4.749 5.330 4.749 5.099 109,800 +0.30(+6.23%)
Mar 25, 2002 4.550 4.800 4.460 4.800 22,400 +0.10(+2.13%)
Mar 22, 2002 4.280 4.700 4.280 4.700 18,900 +0.45(+10.59%)
Mar 21, 2002 4.300 4.450 4.200 4.250 30,100 +0.15(+3.66%)
Mar 20, 2002 4.190 4.390 4.050 4.100 18,100 -0.09(-2.15%)
Mar 19, 2002 4.110 4.210 3.990 4.190 10,200 -0.11(-2.56%)
Mar 18, 2002 4.220 4.300 4.150 4.300 14,300 +0.00(+0.00%)
Mar 15, 2002 4.250 4.300 4.100 4.300 15,500 +0.16(+3.86%)
Mar 14, 2002 4.000 4.200 3.900 4.140 20,400 +0.14(+3.50%)
Mar 13, 2002 4.200 4.290 3.920 4.000 42,400 -0.05(-1.23%)
Mar 12, 2002 4.200 4.200 3.970 4.050 11,000 +0.05(+1.25%)
Mar 11, 2002 4.100 4.200 4.000 4.000 7,100 -0.09(-2.20%)
Mar 08, 2002 4.050 4.090 4.050 4.090 2,700 +0.00(+0.00%)
Mar 07, 2002 4.100 4.300 4.030 4.090 24,600 -0.11(-2.62%)
Mar 06, 2002 4.370 4.370 4.000 4.200 19,300 -0.06(-1.41%)
Mar 05, 2002 4.000 4.300 4.000 4.260 13,300 +0.31(+7.85%)
Mar 04, 2002 3.980 3.980 3.950 3.950 19,800 -0.02(-0.50%)
Mar 01, 2002 4.000 4.010 3.930 3.970 11,000 -0.03(-0.75%)
Feb 28, 2002 3.955 4.050 3.940 4.000 36,300 +0.00(+0.00%)
Feb 27, 2002 4.040 4.200 4.000 4.000 11,800 -0.09(-2.20%)
Feb 26, 2002 3.880 4.090 3.880 4.090 32,100 +0.09(+2.25%)
Feb 25, 2002 3.940 4.100 3.920 4.000 50,600 +0.05(+1.27%)
Feb 22, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 21, 2002 3.700 4.000 3.690 3.950 23,700 +0.15(+3.92%)
Feb 20, 2002 3.800 3.820 3.610 3.801 900 -0.18(-4.47%)
Feb 19, 2002 3.920 3.979 3.800 3.979 6,200 -0.02(-0.52%)
Feb 18, 2002 4.040 4.050 3.950 4.000 18,700 +0.00(+0.00%)
Feb 15, 2002 4.040 4.050 3.950 4.000 18,700 +0.00(+0.00%)
Feb 14, 2002 4.270 4.280 3.950 4.000 18,300 -0.14(-3.38%)
Feb 13, 2002 3.930 4.350 3.930 4.140 36,800 +0.11(+2.73%)
Feb 12, 2002 3.990 4.050 3.900 4.030 10,300 +0.13(+3.33%)
Feb 11, 2002 3.800 4.000 3.800 3.900 6,300 -0.10(-2.50%)
Feb 08, 2002 4.030 4.070 3.800 4.000 47,300 -0.03(-0.74%)
Feb 07, 2002 4.000 4.050 4.000 4.030 12,500 +0.02(+0.50%)
Feb 06, 2002 4.000 4.100 3.900 4.010 14,700 +0.07(+1.78%)
Feb 05, 2002 3.730 4.000 3.730 3.940 12,000 +0.14(+3.62%)
Feb 04, 2002 3.850 3.850 3.530 3.803 96,700 -0.09(-2.25%)
Feb 01, 2002 3.820 3.950 3.550 3.890 20,200 -0.03(-0.77%)
Jan 31, 2002 3.350 3.920 3.350 3.920 42,200 +0.69(+21.36%)
Jan 30, 2002 3.280 3.280 3.230 3.230 5,300 -0.03(-0.92%)
Jan 29, 2002 3.010 3.260 3.000 3.260 13,900 +0.14(+4.49%)
Jan 28, 2002 3.010 3.200 3.010 3.120 14,700 +0.03(+0.97%)
Jan 25, 2002 3.050 3.200 3.010 3.090 20,100 -0.02(-0.64%)
Jan 24, 2002 2.960 3.110 2.960 3.110 12,200 +0.11(+3.67%)
Jan 23, 2002 3.000 3.000 2.960 3.000 1,700 +0.04(+1.35%)
Jan 22, 2002 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Jan 21, 2002 3.000 3.000 2.960 2.960 9,500 +0.00(+0.00%)
Jan 18, 2002 3.000 3.000 2.960 2.960 9,500 -0.04(-1.33%)
Jan 17, 2002 3.000 3.000 2.960 3.000 6,300 +0.03(+1.01%)
Jan 16, 2002 2.970 2.970 2.970 2.970 100 -0.08(-2.62%)
Jan 15, 2002 3.000 3.080 3.000 3.050 19,400 +0.05(+1.67%)
Jan 14, 2002 3.000 3.140 2.960 3.000 54,800 -0.01(-0.33%)
Jan 11, 2002 2.900 3.050 2.900 3.010 6,100 +0.10(+3.44%)
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.