FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.68 USD  -0.02 (-0.11%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.27 19.38 18.16 18.90 343,700 +0.64(+3.50%)
Sep 29, 2004 18.95 19.57 17.85 18.26 600,000 -0.56(-2.98%)
Sep 28, 2004 17.60 18.98 17.26 18.82 472,700 +1.54(+8.91%)
Sep 27, 2004 16.89 17.94 16.85 17.28 440,400 +0.33(+1.95%)
Sep 24, 2004 17.99 17.99 16.85 16.95 315,500 -0.70(-3.97%)
Sep 23, 2004 17.59 18.15 17.55 17.65 308,200 -0.13(-0.73%)
Sep 22, 2004 18.62 18.97 17.66 17.78 526,400 -0.72(-3.89%)
Sep 21, 2004 19.50 19.50 18.16 18.50 850,700 -1.01(-5.18%)
Sep 20, 2004 20.23 20.62 19.33 19.51 501,300 -0.81(-3.99%)
Sep 17, 2004 21.06 21.30 20.14 20.32 243,300 -1.14(-5.31%)
Sep 16, 2004 21.26 22.00 21.10 21.46 118,600 -0.01(-0.04%)
Sep 15, 2004 22.11 22.38 21.06 21.47 235,000 -0.69(-3.12%)
Sep 14, 2004 23.46 23.64 22.12 22.16 254,500 -1.29(-5.50%)
Sep 13, 2004 23.80 24.04 23.17 23.45 237,100 +0.43(+1.87%)
Sep 10, 2004 23.98 23.99 22.80 23.02 227,300 -0.16(-0.69%)
Sep 09, 2004 22.31 23.43 22.03 23.18 277,800 +1.51(+6.97%)
Sep 08, 2004 22.83 22.83 21.63 21.67 148,200 -0.93(-4.12%)
Sep 07, 2004 20.88 22.64 20.67 22.60 341,200 +1.57(+7.47%)
Sep 03, 2004 20.36 21.09 20.27 21.03 92,000 +0.38(+1.84%)
Sep 02, 2004 20.67 20.92 20.20 20.65 161,000 +0.02(+0.10%)
Sep 01, 2004 20.09 20.69 20.04 20.63 149,000 +0.38(+1.88%)
Aug 31, 2004 21.57 22.39 19.41 20.25 595,300 -1.58(-7.24%)
Aug 30, 2004 21.12 23.00 21.00 21.83 265,800 -1.39(-5.99%)
Aug 27, 2004 21.63 23.40 21.33 23.22 261,500 +1.26(+5.74%)
Aug 26, 2004 24.12 24.12 21.70 21.96 378,300 -2.22(-9.18%)
Aug 25, 2004 24.43 24.89 23.68 24.18 125,000 -0.39(-1.59%)
Aug 24, 2004 24.70 24.75 24.06 24.57 133,800 +0.53(+2.20%)
Aug 23, 2004 23.69 24.75 23.50 24.04 191,100 +0.89(+3.84%)
Aug 20, 2004 22.82 23.42 22.75 23.15 89,406 +0.49(+2.16%)
Aug 19, 2004 22.24 23.48 22.17 22.66 206,900 +0.25(+1.12%)
Aug 18, 2004 22.27 22.43 22.05 22.41 71,898 +0.43(+1.96%)
Aug 17, 2004 21.71 22.75 21.36 21.98 148,400 +0.43(+2.00%)
Aug 16, 2004 21.88 22.36 21.31 21.55 148,000 -0.04(-0.19%)
Aug 13, 2004 21.89 22.36 20.70 21.59 108,500 -0.29(-1.33%)
Aug 12, 2004 22.60 22.81 21.73 21.88 101,700 -0.70(-3.10%)
Aug 11, 2004 22.45 22.82 21.60 22.58 203,000 +0.11(+0.49%)
Aug 10, 2004 21.49 22.86 21.25 22.47 273,200 +1.17(+5.49%)
Aug 09, 2004 20.60 21.75 19.75 21.30 317,536 +0.51(+2.45%)
Aug 06, 2004 22.51 22.85 20.66 20.79 463,800 -2.70(-11.49%)
Aug 05, 2004 24.86 24.90 23.26 23.49 346,400 -1.02(-4.16%)
Aug 04, 2004 24.38 24.89 23.51 24.51 274,300 +0.49(+2.04%)
Aug 03, 2004 24.80 24.89 23.20 24.02 329,300 -0.67(-2.71%)
Aug 02, 2004 23.49 24.90 22.77 24.69 792,900 +1.17(+4.97%)
Jul 30, 2004 22.95 24.00 22.50 23.52 812,900 +1.19(+5.33%)
Jul 29, 2004 20.52 22.50 20.00 22.33 1,139,200 +2.96(+15.28%)
Jul 28, 2004 18.49 19.85 18.22 19.37 159,400 +0.92(+4.99%)
Jul 27, 2004 18.03 18.52 17.82 18.45 142,700 +0.05(+0.27%)
Jul 26, 2004 18.62 18.88 18.10 18.40 114,200 -0.52(-2.75%)
Jul 23, 2004 18.88 19.00 18.18 18.92 63,600 -0.23(-1.20%)
Jul 22, 2004 20.09 20.09 17.84 19.15 255,600 -0.95(-4.73%)
Jul 21, 2004 20.40 20.52 20.00 20.10 195,800 -0.22(-1.08%)
Jul 20, 2004 19.89 20.41 19.81 20.32 61,500 +0.29(+1.45%)
Jul 19, 2004 20.47 20.49 19.42 20.03 128,500 -0.06(-0.30%)
Jul 16, 2004 20.40 20.50 19.75 20.09 81,800 +0.00(+0.00%)
Jul 15, 2004 19.62 20.69 18.85 20.09 268,700 +0.68(+3.50%)
Jul 14, 2004 18.00 19.54 17.25 19.41 302,800 +1.58(+8.86%)
Jul 13, 2004 17.17 18.00 17.17 17.83 88,000 +0.29(+1.65%)
Jul 12, 2004 17.40 17.54 16.57 17.54 124,700 +0.09(+0.52%)
Jul 09, 2004 17.46 18.00 17.22 17.45 182,200 -0.55(-3.06%)
Jul 08, 2004 19.00 19.25 17.50 18.00 323,100 -1.34(-6.93%)
Jul 07, 2004 19.34 19.49 19.02 19.34 144,600 +0.05(+0.26%)
Jul 06, 2004 19.07 19.94 18.80 19.29 132,900 +0.21(+1.10%)
Jul 02, 2004 19.22 19.37 18.31 19.08 115,800 -0.17(-0.88%)
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.