FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.03 USD  +0.24 (+2.22%)
Official Closing Price  /  Updated: 4:59 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 8.000 8.030 7.620 7.710 8,600 -0.28(-3.50%)
Jan 30, 2004 7.950 8.000 7.810 7.990 12,800 +0.13(+1.65%)
Jan 29, 2004 7.600 7.939 7.600 7.860 16,400 +0.26(+3.42%)
Jan 28, 2004 7.720 7.740 7.390 7.600 38,500 -0.25(-3.18%)
Jan 27, 2004 8.100 8.120 7.600 7.850 42,600 -0.15(-1.88%)
Jan 26, 2004 8.030 8.050 7.770 8.000 98,700 +0.10(+1.27%)
Jan 23, 2004 7.710 8.000 7.710 7.900 10,700 -0.10(-1.25%)
Jan 22, 2004 8.460 8.461 7.750 8.000 32,600 -0.19(-2.32%)
Jan 21, 2004 7.781 8.470 7.650 8.190 85,000 +0.44(+5.68%)
Jan 20, 2004 7.400 7.780 7.400 7.750 19,600 +0.35(+4.73%)
Jan 16, 2004 7.730 7.740 7.160 7.400 29,000 -0.02(-0.27%)
Jan 15, 2004 7.400 7.500 7.270 7.420 16,575 +0.02(+0.27%)
Jan 14, 2004 7.331 7.480 7.300 7.400 16,370 +0.10(+1.37%)
Jan 13, 2004 7.300 7.530 7.300 7.300 30,400 +0.00(+0.00%)
Jan 12, 2004 7.300 7.490 7.300 7.300 27,418 -0.03(-0.41%)
Jan 09, 2004 7.350 7.440 7.300 7.330 9,050 -0.05(-0.68%)
Jan 08, 2004 7.250 7.890 7.150 7.380 49,723 +0.14(+1.93%)
Jan 07, 2004 7.950 7.950 7.150 7.240 76,737 -0.64(-8.12%)
Jan 06, 2004 8.100 8.250 7.450 7.880 56,300 +0.53(+7.21%)
Jan 05, 2004 7.750 7.960 7.160 7.350 116,300 -0.76(-9.37%)
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.