FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.42 USD  +0.16 (+1.31%)
Official Closing Price  /  Updated: 5:01 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 13.58 14.45 13.42 14.20 356,000 +0.59(+4.34%)
May 27, 2004 13.40 13.79 13.39 13.61 218,200 +0.00(+0.00%)
May 26, 2004 13.99 13.99 13.42 13.61 133,100 -0.35(-2.51%)
May 25, 2004 13.94 14.00 13.14 13.96 104,300 +0.17(+1.23%)
May 24, 2004 13.60 14.20 13.60 13.79 146,900 +0.34(+2.53%)
May 21, 2004 13.08 13.90 13.04 13.45 436,500 +0.57(+4.43%)
May 20, 2004 12.64 13.15 12.46 12.88 155,400 +0.23(+1.82%)
May 19, 2004 12.22 12.75 12.22 12.65 377,200 +0.60(+4.98%)
May 18, 2004 11.25 12.30 11.25 12.05 147,000 +0.42(+3.61%)
May 17, 2004 11.54 11.82 11.06 11.63 88,000 +0.13(+1.13%)
May 14, 2004 11.15 11.78 11.15 11.50 136,400 -0.20(-1.71%)
May 13, 2004 10.99 11.78 10.88 11.70 53,500 +0.25(+2.18%)
May 12, 2004 11.13 11.47 10.93 11.45 52,200 +0.05(+0.44%)
May 11, 2004 11.70 11.93 11.20 11.40 88,800 -0.28(-2.40%)
May 10, 2004 11.25 11.76 10.80 11.68 207,000 +0.17(+1.48%)
May 07, 2004 12.70 12.70 11.32 11.51 124,500 -0.88(-7.10%)
May 06, 2004 12.56 12.77 12.00 12.39 88,900 -0.26(-2.06%)
May 05, 2004 12.18 12.83 12.11 12.65 139,700 +0.49(+4.03%)
May 04, 2004 11.45 12.16 11.45 12.16 298,100 +0.56(+4.83%)
May 03, 2004 12.05 12.09 11.30 11.60 174,500 -0.40(-3.33%)
Apr 30, 2004 12.20 12.50 11.97 12.00 86,000 +0.05(+0.42%)
Apr 29, 2004 13.49 13.50 11.14 11.95 510,800 +0.09(+0.76%)
Apr 28, 2004 13.01 13.20 11.00 11.86 444,900 -1.19(-9.12%)
Apr 27, 2004 13.20 13.60 12.81 13.05 191,700 -0.30(-2.25%)
Apr 26, 2004 13.36 13.95 13.12 13.35 196,000 -0.35(-2.55%)
Apr 23, 2004 13.62 13.98 13.60 13.70 138,000 +0.20(+1.48%)
Apr 22, 2004 12.90 13.60 12.85 13.50 161,900 +0.56(+4.33%)
Apr 21, 2004 12.17 12.94 12.17 12.94 129,600 +0.44(+3.52%)
Apr 20, 2004 12.35 12.97 12.35 12.50 188,700 +0.02(+0.16%)
Apr 19, 2004 11.74 12.51 11.74 12.48 124,200 +0.27(+2.21%)
Apr 16, 2004 11.65 12.62 11.49 12.21 134,600 +0.25(+2.09%)
Apr 15, 2004 10.80 12.33 10.80 11.96 337,700 +1.07(+9.83%)
Apr 14, 2004 11.22 11.40 10.51 10.89 264,900 -0.52(-4.56%)
Apr 13, 2004 12.95 13.05 11.41 11.41 228,700 -1.54(-11.89%)
Apr 12, 2004 14.00 14.05 12.66 12.95 322,400 -1.10(-7.83%)
Apr 08, 2004 14.31 14.39 13.80 14.05 93,900 -0.30(-2.09%)
Apr 07, 2004 14.18 14.75 14.09 14.35 253,100 +0.12(+0.84%)
Apr 06, 2004 13.85 14.38 13.84 14.23 147,100 -0.17(-1.18%)
Apr 05, 2004 14.30 14.45 13.95 14.40 205,400 +0.00(+0.00%)
Apr 02, 2004 14.10 14.45 13.81 14.40 285,300 +0.50(+3.60%)
Apr 01, 2004 14.05 14.19 13.52 13.90 85,100 -0.10(-0.71%)
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%)
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.