FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.20 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:18 AM EDT, Aug 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.820 3.820 3.760 3.820 15,700 +0.07(+1.87%)
Jan 30, 2003 3.900 3.910 3.750 3.750 9,200 -0.15(-3.85%)
Jan 29, 2003 3.900 3.900 3.900 3.900 400 -0.01(-0.26%)
Jan 28, 2003 3.910 3.940 3.900 3.910 9,100 -0.01(-0.26%)
Jan 27, 2003 3.900 3.950 3.900 3.920 900 +0.00(+0.00%)
Jan 24, 2003 3.950 3.960 3.920 3.920 2,800 -0.08(-2.00%)
Jan 23, 2003 4.010 4.010 4.000 4.000 5,900 -0.01(-0.25%)
Jan 22, 2003 4.010 4.010 4.010 4.010 500 +0.01(+0.25%)
Jan 21, 2003 4.020 4.160 4.000 4.000 3,500 -0.05(-1.23%)
Jan 17, 2003 4.010 4.050 4.010 4.050 700 +0.00(+0.00%)
Jan 16, 2003 3.930 4.050 3.850 4.050 5,000 +0.05(+1.25%)
Jan 15, 2003 3.950 4.000 3.890 4.000 1,400 -0.10(-2.44%)
Jan 14, 2003 4.000 4.100 3.560 4.100 16,700 +0.22(+5.67%)
Jan 13, 2003 3.540 3.880 3.520 3.880 5,800 +0.29(+8.08%)
Jan 10, 2003 3.500 3.880 3.500 3.590 8,600 -0.01(-0.28%)
Jan 09, 2003 3.500 3.840 3.440 3.600 6,700 +0.11(+3.15%)
Jan 08, 2003 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 07, 2003 3.400 3.500 3.250 3.490 1,900 +0.10(+2.95%)
Jan 06, 2003 3.220 3.390 3.220 3.390 1,700 +0.07(+2.11%)
Jan 03, 2003 3.320 3.320 3.320 3.320 900 -0.10(-2.92%)
Jan 02, 2003 3.370 3.420 3.350 3.420 5,500 +0.22(+6.87%)
Dec 31, 2002 3.130 3.200 3.030 3.200 16,200 +0.07(+2.24%)
Dec 30, 2002 3.290 3.430 3.120 3.130 15,100 -0.16(-4.83%)
Dec 27, 2002 3.389 3.389 3.118 3.289 14,200 -0.14(-4.14%)
Dec 26, 2002 3.940 4.000 3.430 3.431 3,200 +0.32(+10.32%)
Dec 24, 2002 3.160 3.720 3.110 3.110 26,100 -0.05(-1.58%)
Dec 23, 2002 3.550 3.220 3.160 3.160 11,400 -0.08(-2.47%)
Dec 20, 2002 3.550 3.550 3.200 3.240 17,200 -0.06(-1.82%)
Dec 19, 2002 3.190 3.300 3.190 3.300 3,300 -0.16(-4.62%)
Dec 18, 2002 3.250 3.500 3.250 3.460 2,900 +0.02(+0.58%)
Dec 17, 2002 3.380 3.700 3.380 3.440 6,000 +0.18(+5.52%)
Dec 16, 2002 3.430 3.430 3.250 3.260 6,700 -0.10(-2.98%)
Dec 13, 2002 3.250 3.360 3.250 3.360 4,500 -0.14(-4.00%)
Dec 12, 2002 3.470 3.760 3.470 3.500 4,700 +0.30(+9.37%)
Dec 11, 2002 3.170 3.390 3.170 3.200 2,900 -0.19(-5.60%)
Dec 10, 2002 3.380 3.390 3.380 3.390 900 +0.10(+3.04%)
Dec 09, 2002 3.150 3.480 3.150 3.290 6,300 -0.26(-7.35%)
Dec 06, 2002 3.360 3.880 3.360 3.551 1,700 -0.33(-8.48%)
Dec 05, 2002 3.360 3.880 3.360 3.880 4,000 +0.35(+9.88%)
Dec 04, 2002 3.410 3.890 3.390 3.531 4,900 -0.09(-2.46%)
Dec 03, 2002 3.500 3.620 3.499 3.620 1,100 +0.11(+3.13%)
Dec 02, 2002 3.860 4.000 3.300 3.510 6,300 -0.48(-12.03%)
Nov 29, 2002 3.770 3.990 3.770 3.990 3,600 +0.10(+2.57%)
Nov 27, 2002 3.650 3.890 3.650 3.890 3,800 +0.37(+10.51%)
Nov 26, 2002 3.720 3.740 3.520 3.520 6,000 +0.01(+0.28%)
Nov 25, 2002 3.280 3.680 3.280 3.510 5,000 -0.13(-3.57%)
Nov 22, 2002 3.880 4.150 3.200 3.640 22,500 -0.21(-5.45%)
Nov 21, 2002 3.010 3.850 3.010 3.850 6,300 +0.83(+27.48%)
Nov 20, 2002 3.140 3.640 3.020 3.020 4,500 -0.53(-14.93%)
Nov 19, 2002 3.440 3.650 3.440 3.550 8,500 +0.17(+5.00%)
Nov 18, 2002 2.999 3.800 2.999 3.381 15,800 +0.48(+16.59%)
Nov 15, 2002 2.790 3.010 2.790 2.900 35,800 -0.05(-1.69%)
Nov 14, 2002 2.760 3.250 2.760 2.950 12,000 +0.23(+8.46%)
Nov 13, 2002 2.810 3.290 2.720 2.720 9,600 -0.42(-13.35%)
Nov 12, 2002 2.950 3.150 2.860 3.139 7,100 +0.19(+6.41%)
Nov 11, 2002 2.950 3.000 2.800 2.950 25,900 +0.00(+0.00%)
Nov 08, 2002 3.050 3.150 2.850 2.950 54,800 -0.19(-6.02%)
Nov 07, 2002 3.140 3.219 3.010 3.139 17,700 -0.06(-1.91%)
Nov 06, 2002 3.010 3.210 3.000 3.200 4,200 +0.20(+6.67%)
Nov 05, 2002 3.060 3.239 3.000 3.000 7,900 -0.06(-1.96%)
Nov 04, 2002 2.940 3.210 2.750 3.060 14,800 +0.01(+0.33%)
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.