FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.14 USD  -0.46 (-3.15%)
Official Closing Price  /  Updated: 4:17 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.93 18.62 17.51 17.76 223,400 -0.37(-2.04%)
Oct 28, 2004 18.17 18.44 17.48 18.13 180,900 -0.49(-2.63%)
Oct 27, 2004 18.60 18.85 18.25 18.62 103,600 +0.02(+0.11%)
Oct 26, 2004 18.79 19.17 18.55 18.60 210,300 -0.17(-0.91%)
Oct 25, 2004 18.12 18.97 18.02 18.77 485,900 +1.15(+6.53%)
Oct 22, 2004 17.25 17.93 17.25 17.62 142,200 +0.11(+0.63%)
Oct 21, 2004 17.26 17.72 16.60 17.51 346,700 +0.27(+1.57%)
Oct 20, 2004 17.10 17.85 16.85 17.24 313,500 +0.24(+1.41%)
Oct 19, 2004 19.50 19.50 16.40 17.00 705,700 -1.70(-9.09%)
Oct 18, 2004 18.60 18.83 17.85 18.70 216,600 +0.40(+2.19%)
Oct 15, 2004 18.65 19.05 18.15 18.30 296,300 +0.36(+2.01%)
Oct 14, 2004 18.00 18.54 17.67 17.94 236,900 -0.19(-1.05%)
Oct 13, 2004 20.25 20.29 17.44 18.13 673,800 -2.16(-10.65%)
Oct 12, 2004 20.75 21.07 20.14 20.29 153,900 -0.56(-2.69%)
Oct 11, 2004 20.65 21.15 20.35 20.85 260,300 +0.31(+1.51%)
Oct 08, 2004 20.94 21.17 19.54 20.54 259,400 -0.28(-1.34%)
Oct 07, 2004 21.78 21.79 20.60 20.82 368,200 -0.29(-1.37%)
Oct 06, 2004 19.98 21.11 19.90 21.11 432,000 +1.35(+6.83%)
Oct 05, 2004 19.36 19.98 19.26 19.76 306,700 +0.51(+2.65%)
Oct 04, 2004 18.16 19.45 18.16 19.25 618,900 +1.16(+6.41%)
Oct 01, 2004 18.92 18.99 17.90 18.09 522,200 -0.81(-4.29%)
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%)
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.