FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.02 USD  +0.13 (+0.87%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 5.050 5.100 4.650 5.050 19,100 -0.05(-0.98%)
Jul 31, 2002 4.870 5.100 4.750 5.100 9,400 +0.23(+4.74%)
Jul 30, 2002 4.830 4.980 4.800 4.869 9,000 +0.17(+3.60%)
Jul 29, 2002 4.501 4.780 4.501 4.700 10,100 +0.30(+6.82%)
Jul 26, 2002 4.480 4.730 4.400 4.400 5,200 +0.15(+3.53%)
Jul 25, 2002 4.430 4.480 4.250 4.250 600 -0.19(-4.26%)
Jul 24, 2002 4.211 4.450 4.110 4.439 18,400 -0.23(-4.95%)
Jul 23, 2002 4.250 4.670 4.000 4.670 33,500 +0.47(+11.19%)
Jul 22, 2002 4.300 4.630 4.200 4.200 16,200 -0.53(-11.21%)
Jul 19, 2002 4.500 4.750 4.200 4.730 4,500 +0.05(+1.07%)
Jul 17, 2002 4.600 4.850 4.500 4.680 13,700 -0.77(-14.14%)
Jul 12, 2002 6.140 6.140 5.451 5.451 46,500 -0.65(-10.65%)
Jul 11, 2002 6.180 6.590 6.100 6.101 14,200 -0.08(-1.28%)
Jul 10, 2002 6.339 6.339 6.080 6.180 11,100 +0.04(+0.65%)
Jul 09, 2002 6.490 6.490 6.140 6.140 15,800 -0.35(-5.39%)
Jul 08, 2002 6.499 6.499 6.490 6.490 12,000 -0.01(-0.15%)
Jul 05, 2002 6.300 6.510 6.290 6.500 19,500 +0.21(+3.36%)
Jul 04, 2002 6.730 6.740 6.150 6.289 26,200 +0.00(+0.00%)
Jul 03, 2002 6.730 6.740 6.150 6.289 26,200 -0.28(-4.28%)
Jul 02, 2002 6.400 6.800 6.150 6.570 82,900 +0.22(+3.46%)
Jul 01, 2002 6.300 6.640 5.900 6.350 73,000 +0.35(+5.83%)
Jun 28, 2002 5.820 6.150 5.750 6.000 31,200 +0.20(+3.39%)
Jun 27, 2002 5.819 5.819 5.700 5.803 2,500 -0.10(-1.64%)
Jun 26, 2002 5.940 5.940 5.661 5.900 16,200 -0.09(-1.50%)
Jun 25, 2002 5.749 5.990 5.749 5.990 38,700 +0.32(+5.64%)
Jun 21, 2002 5.700 5.750 5.500 5.670 29,000 +0.16(+2.90%)
Jun 20, 2002 5.360 5.779 5.360 5.510 73,300 +0.16(+2.99%)
Jun 19, 2002 5.350 5.700 5.300 5.350 121,100 +0.15(+2.88%)
Jun 18, 2002 5.250 5.450 5.200 5.200 11,300 +0.02(+0.39%)
Jun 17, 2002 5.550 5.550 5.180 5.180 10,000 -0.05(-0.96%)
Jun 14, 2002 5.690 5.690 5.100 5.230 15,400 +0.01(+0.21%)
Jun 12, 2002 5.240 5.250 5.130 5.219 4,600 +0.12(+2.33%)
Jun 11, 2002 5.091 5.240 5.091 5.100 2,400 +0.05(+0.99%)
Jun 10, 2002 5.420 5.430 5.000 5.050 22,300 -0.23(-4.36%)
Jun 07, 2002 5.150 5.280 4.850 5.280 6,900 +0.08(+1.54%)
Jun 06, 2002 5.200 5.200 5.200 5.200 9,300 +0.04(+0.78%)
Jun 05, 2002 5.250 5.250 5.160 5.160 900 -0.25(-4.62%)
May 31, 2002 5.160 5.410 5.120 5.410 17,500 +0.04(+0.76%)
May 28, 2002 5.450 5.600 5.160 5.369 10,900 -0.18(-3.26%)
May 27, 2002 5.620 5.620 5.500 5.550 4,900 +0.00(+0.00%)
May 24, 2002 5.620 5.620 5.500 5.550 4,900 -0.10(-1.77%)
May 23, 2002 5.650 5.650 5.350 5.650 23,700 +0.10(+1.80%)
May 22, 2002 5.450 5.600 5.300 5.550 8,000 +0.20(+3.74%)
May 21, 2002 5.320 5.449 5.320 5.350 3,400 -0.25(-4.46%)
May 20, 2002 5.500 5.600 5.300 5.600 10,600 +0.10(+1.82%)
May 17, 2002 5.600 5.600 5.500 5.500 2,000 -0.29(-5.01%)
May 16, 2002 5.600 5.600 5.600 5.790 1,100 -0.05(-0.86%)
May 15, 2002 5.650 5.840 5.500 5.840 2,600 +0.19(+3.36%)
May 14, 2002 5.400 5.800 5.400 5.650 4,300 +0.24(+4.42%)
May 13, 2002 5.500 5.500 5.350 5.411 2,800 -0.15(-2.68%)
May 10, 2002 5.550 5.650 5.550 5.560 5,500 -0.18(-3.14%)
May 09, 2002 5.500 5.740 5.500 5.740 4,700 -0.01(-0.17%)
May 08, 2002 5.520 5.800 5.350 5.750 21,100 +0.18(+3.23%)
May 07, 2002 5.680 5.680 5.520 5.570 33,300 -0.10(-1.76%)
May 06, 2002 5.500 5.700 5.500 5.670 31,700 +0.15(+2.72%)
May 03, 2002 5.450 5.540 5.200 5.520 15,200 +0.27(+5.14%)
May 02, 2002 5.300 5.340 5.070 5.250 17,600 -0.20(-3.67%)
May 01, 2002 5.500 5.500 5.401 5.450 3,300 +0.10(+1.87%)
Apr 30, 2002 5.410 5.500 5.300 5.350 9,500 +0.00(+0.00%)
Apr 29, 2002 5.261 5.480 5.261 5.350 14,200 +0.19(+3.68%)
Apr 26, 2002 5.400 5.400 5.160 5.160 4,900 -0.05(-0.94%)
Apr 25, 2002 5.207 5.209 5.207 5.209 1,400 +0.11(+2.14%)
Apr 24, 2002 5.140 5.140 5.100 5.100 200 -0.04(-0.78%)
Apr 23, 2002 5.270 5.270 5.140 5.140 1,900 -0.06(-1.15%)
Apr 22, 2002 5.490 5.500 5.150 5.200 5,100 +0.03(+0.58%)
Apr 19, 2002 5.240 5.500 4.990 5.170 7,900 -0.13(-2.45%)
Apr 18, 2002 5.300 5.360 5.000 5.300 11,100 +0.03(+0.57%)
Apr 17, 2002 5.200 5.300 5.200 5.270 9,400 -0.23(-4.18%)
Apr 16, 2002 5.400 5.500 5.050 5.500 7,500 +0.07(+1.29%)
Apr 15, 2002 5.180 5.430 5.080 5.430 11,800 +0.08(+1.50%)
Apr 12, 2002 5.450 5.500 5.180 5.350 63,400 -0.15(-2.73%)
Apr 11, 2002 5.700 5.711 5.500 5.500 36,000 -0.20(-3.51%)
Apr 10, 2002 5.600 5.840 5.450 5.700 11,000 -0.10(-1.72%)
Apr 09, 2002 5.499 5.900 5.030 5.800 126,000 +0.00(+0.00%)
Apr 08, 2002 5.880 5.900 5.680 5.800 38,200 -0.14(-2.36%)
Apr 05, 2002 5.980 6.000 5.800 5.940 37,700 -0.01(-0.17%)
Apr 04, 2002 6.100 6.120 5.880 5.950 32,500 -0.10(-1.65%)
Apr 03, 2002 6.000 6.130 5.950 6.050 54,500 +0.05(+0.83%)
Apr 02, 2002 6.050 6.150 5.850 6.000 95,500 -0.15(-2.42%)
Apr 01, 2002 6.050 6.200 6.050 6.149 53,200 +0.10(+1.64%)
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%)
Jan 10, 2002 2.950 2.950 2.900 2.910 1,100 +0.36(+14.12%)
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.