FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  +0.35 (+2.04%)
Official Closing Price  /  Updated: 4:07 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.20 12.50 11.97 12.00 86,000 +0.05(+0.42%)
Apr 29, 2004 13.49 13.50 11.14 11.95 510,800 +0.09(+0.76%)
Apr 28, 2004 13.01 13.20 11.00 11.86 444,900 -1.19(-9.12%)
Apr 27, 2004 13.20 13.60 12.81 13.05 191,700 -0.30(-2.25%)
Apr 26, 2004 13.36 13.95 13.12 13.35 196,000 -0.35(-2.55%)
Apr 23, 2004 13.62 13.98 13.60 13.70 138,000 +0.20(+1.48%)
Apr 22, 2004 12.90 13.60 12.85 13.50 161,900 +0.56(+4.33%)
Apr 21, 2004 12.17 12.94 12.17 12.94 129,600 +0.44(+3.52%)
Apr 20, 2004 12.35 12.97 12.35 12.50 188,700 +0.02(+0.16%)
Apr 19, 2004 11.74 12.51 11.74 12.48 124,200 +0.27(+2.21%)
Apr 16, 2004 11.65 12.62 11.49 12.21 134,600 +0.25(+2.09%)
Apr 15, 2004 10.80 12.33 10.80 11.96 337,700 +1.07(+9.83%)
Apr 14, 2004 11.22 11.40 10.51 10.89 264,900 -0.52(-4.56%)
Apr 13, 2004 12.95 13.05 11.41 11.41 228,700 -1.54(-11.89%)
Apr 12, 2004 14.00 14.05 12.66 12.95 322,400 -1.10(-7.83%)
Apr 08, 2004 14.31 14.39 13.80 14.05 93,900 -0.30(-2.09%)
Apr 07, 2004 14.18 14.75 14.09 14.35 253,100 +0.12(+0.84%)
Apr 06, 2004 13.85 14.38 13.84 14.23 147,100 -0.17(-1.18%)
Apr 05, 2004 14.30 14.45 13.95 14.40 205,400 +0.00(+0.00%)
Apr 02, 2004 14.10 14.45 13.81 14.40 285,300 +0.50(+3.60%)
Apr 01, 2004 14.05 14.19 13.52 13.90 85,100 -0.10(-0.71%)
Mar 31, 2004 13.52 14.26 13.45 14.00 138,000 +0.50(+3.70%)
Mar 30, 2004 14.00 14.00 12.72 13.50 188,500 -0.48(-3.43%)
Mar 29, 2004 13.89 14.21 13.48 13.98 109,100 +0.15(+1.08%)
Mar 26, 2004 13.02 13.85 12.66 13.83 76,400 +0.42(+3.13%)
Mar 25, 2004 12.78 13.41 12.55 13.41 106,200 +0.29(+2.21%)
Mar 24, 2004 13.05 13.50 12.81 13.12 65,200 +0.17(+1.31%)
Mar 23, 2004 13.84 14.00 12.75 12.95 179,800 -0.51(-3.79%)
Mar 22, 2004 13.70 14.39 13.30 13.46 269,800 -0.14(-1.03%)
Mar 19, 2004 13.13 14.40 12.97 13.60 538,100 +0.61(+4.70%)
Mar 18, 2004 12.33 12.99 12.29 12.99 240,800 +0.69(+5.61%)
Mar 17, 2004 11.87 12.60 11.87 12.30 248,300 +0.41(+3.45%)
Mar 16, 2004 11.96 11.96 11.71 11.89 32,800 -0.06(-0.50%)
Mar 15, 2004 12.11 12.11 11.77 11.95 34,900 +0.10(+0.84%)
Mar 12, 2004 11.63 11.87 11.25 11.85 81,600 +0.33(+2.86%)
Mar 11, 2004 11.66 11.88 11.20 11.52 56,700 -0.33(-2.78%)
Mar 10, 2004 11.85 12.00 11.70 11.85 69,300 -0.13(-1.09%)
Mar 09, 2004 12.00 12.00 11.67 11.98 147,400 -0.02(-0.17%)
Mar 08, 2004 11.89 12.40 11.49 12.00 223,300 +0.35(+3.00%)
Mar 05, 2004 11.00 11.68 10.90 11.65 159,400 +0.65(+5.91%)
Mar 04, 2004 11.05 11.25 10.85 11.00 65,500 -0.15(-1.35%)
Mar 03, 2004 11.25 11.39 10.75 11.15 80,500 -0.05(-0.45%)
Mar 02, 2004 10.60 11.69 10.57 11.20 155,400 +0.10(+0.90%)
Mar 01, 2004 10.10 11.14 9.950 11.10 216,400 +1.02(+10.12%)
Feb 27, 2004 10.10 10.25 9.580 10.08 93,900 +0.16(+1.62%)
Feb 26, 2004 9.330 9.990 9.240 9.919 84,200 +0.49(+5.19%)
Feb 25, 2004 9.500 9.580 9.240 9.430 69,000 -0.20(-2.08%)
Feb 24, 2004 9.650 9.870 9.340 9.630 43,400 -0.12(-1.23%)
Feb 23, 2004 9.700 10.13 9.450 9.750 52,900 -0.13(-1.31%)
Feb 20, 2004 10.31 10.31 9.380 9.879 82,700 +0.08(+0.81%)
Feb 19, 2004 10.08 10.39 9.700 9.800 208,000 -0.45(-4.39%)
Feb 18, 2004 10.35 10.44 9.960 10.25 387,800 +0.10(+0.99%)
Feb 17, 2004 9.350 10.29 9.110 10.15 561,400 +1.36(+15.47%)
Feb 13, 2004 8.800 8.800 8.310 8.790 78,600 -0.01(-0.11%)
Feb 12, 2004 7.600 8.850 7.600 8.800 690,500 +0.80(+10.00%)
Feb 11, 2004 8.010 8.040 7.920 8.000 61,900 -0.01(-0.12%)
Feb 10, 2004 8.000 8.030 8.000 8.010 36,200 +0.06(+0.75%)
Feb 09, 2004 7.900 8.030 7.900 7.950 36,200 -0.03(-0.38%)
Feb 06, 2004 7.700 8.330 7.490 7.980 90,200 +0.24(+3.10%)
Feb 05, 2004 7.750 7.860 7.680 7.740 5,900 +0.02(+0.26%)
Feb 04, 2004 7.680 7.811 7.680 7.720 8,900 -0.13(-1.66%)
Feb 03, 2004 7.720 7.980 7.680 7.850 10,200 +0.14(+1.82%)
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.