FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
16.71 USD  -0.01 (-0.06%)
Streaming Delayed Price  /  Updated: 3:14 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 4.000 4.000 3.680 3.800 35,000 -0.19(-4.76%)
May 29, 2003 3.850 3.990 3.700 3.990 22,800 +0.14(+3.64%)
May 28, 2003 3.700 4.000 3.550 3.850 37,200 +0.05(+1.32%)
May 27, 2003 3.830 3.830 3.560 3.800 26,800 +0.15(+4.11%)
May 23, 2003 3.650 3.670 3.560 3.650 21,600 -0.04(-1.08%)
May 22, 2003 3.450 3.700 3.440 3.690 28,300 +0.18(+5.13%)
May 21, 2003 3.520 3.600 3.500 3.510 22,000 -0.06(-1.68%)
May 20, 2003 3.560 3.570 3.500 3.570 21,200 -0.08(-2.19%)
May 19, 2003 3.600 3.650 3.430 3.650 22,900 +0.05(+1.39%)
May 16, 2003 3.600 3.650 3.600 3.600 6,400 -0.09(-2.44%)
May 15, 2003 3.550 3.690 3.500 3.690 62,200 +0.14(+3.94%)
May 14, 2003 3.550 3.550 3.500 3.550 19,500 -0.10(-2.74%)
May 13, 2003 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
May 12, 2003 3.500 3.600 3.500 3.600 1,200 +0.00(+0.00%)
May 09, 2003 3.650 3.650 3.600 3.600 4,500 +0.10(+2.86%)
May 08, 2003 3.400 3.600 3.400 3.500 40,000 +0.02(+0.57%)
May 07, 2003 3.450 3.500 3.400 3.480 24,100 +0.13(+3.88%)
May 06, 2003 3.550 3.550 3.290 3.350 14,000 -0.16(-4.56%)
May 05, 2003 3.500 3.550 3.500 3.510 13,700 +0.01(+0.29%)
May 02, 2003 3.650 3.650 3.290 3.500 45,300 -0.15(-4.11%)
May 01, 2003 3.650 3.650 3.650 3.650 300 -0.19(-4.95%)
Apr 30, 2003 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Apr 29, 2003 3.730 3.840 3.730 3.840 2,400 +0.11(+2.95%)
Apr 28, 2003 3.620 3.730 3.620 3.730 400 +0.06(+1.63%)
Apr 25, 2003 3.450 3.670 3.450 3.670 4,600 +0.22(+6.38%)
Apr 24, 2003 3.780 3.800 3.410 3.450 18,800 -0.33(-8.73%)
Apr 23, 2003 3.700 3.780 3.700 3.780 2,100 -0.02(-0.53%)
Apr 22, 2003 3.800 3.800 3.800 3.800 2,800 +0.00(+0.00%)
Apr 21, 2003 3.740 3.800 3.410 3.800 12,900 +0.07(+1.88%)
Apr 17, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 16, 2003 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Apr 15, 2003 3.520 3.730 3.520 3.730 2,200 +0.07(+1.91%)
Apr 14, 2003 3.670 3.740 3.660 3.660 2,700 +0.16(+4.57%)
Apr 11, 2003 3.500 3.500 3.500 3.500 1,000 -0.14(-3.85%)
Apr 10, 2003 3.640 3.710 3.640 3.640 2,900 +0.19(+5.51%)
Apr 09, 2003 3.350 3.450 3.350 3.450 27,100 +0.10(+2.99%)
Apr 08, 2003 3.500 3.500 3.350 3.350 1,400 -0.05(-1.47%)
Apr 07, 2003 3.640 3.640 3.310 3.400 9,500 -0.10(-2.86%)
Apr 04, 2003 3.510 3.560 3.500 3.500 12,200 -0.01(-0.28%)
Apr 03, 2003 3.610 3.610 3.500 3.510 13,800 -0.09(-2.50%)
Apr 02, 2003 3.540 3.650 3.540 3.600 11,500 +0.10(+2.86%)
Apr 01, 2003 3.560 3.560 3.500 3.500 8,400 -0.05(-1.41%)
Mar 31, 2003 3.500 3.610 3.500 3.550 3,600 +0.05(+1.43%)
Mar 28, 2003 3.560 3.560 3.500 3.500 5,300 -0.06(-1.69%)
Mar 27, 2003 3.400 3.560 3.400 3.560 14,900 +0.16(+4.71%)
Mar 26, 2003 3.350 3.400 3.350 3.400 6,200 +0.05(+1.49%)
Mar 25, 2003 3.350 3.350 3.350 3.350 100 +0.09(+2.76%)
Mar 24, 2003 3.280 3.280 3.260 3.260 200 -0.22(-6.32%)
Mar 21, 2003 3.480 3.480 3.480 3.480 100 +0.21(+6.42%)
Mar 20, 2003 3.270 3.270 3.270 3.270 0 +0.00(+0.00%)
Mar 19, 2003 3.320 3.580 3.260 3.270 3,300 -0.04(-1.21%)
Mar 18, 2003 2.910 3.310 2.910 3.310 5,300 +0.46(+16.14%)
Mar 17, 2003 2.850 2.920 2.850 2.850 14,900 -0.06(-2.06%)
Mar 14, 2003 2.920 2.920 2.850 2.910 5,500 +0.12(+4.30%)
Mar 13, 2003 2.790 2.790 2.750 2.790 11,700 -0.06(-2.11%)
Mar 12, 2003 2.815 2.850 2.815 2.850 900 +0.05(+1.79%)
Mar 11, 2003 2.840 2.850 2.780 2.800 6,500 -0.03(-1.06%)
Mar 10, 2003 2.950 2.950 2.700 2.830 4,800 -0.19(-6.29%)
Mar 07, 2003 3.120 3.120 3.020 3.020 800 +0.00(+0.00%)
Mar 06, 2003 3.120 3.120 3.020 3.020 2,300 -0.11(-3.51%)
Mar 05, 2003 3.060 3.130 3.000 3.130 17,500 -0.03(-0.95%)
Mar 04, 2003 3.390 3.390 3.160 3.160 2,900 -0.21(-6.23%)
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.