FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.12 27.18 23.11 27.00 1,366,600 +3.73(+16.03%)
Nov 29, 2004 23.09 23.90 22.85 23.27 732,800 +1.16(+5.25%)
Nov 26, 2004 19.99 22.30 19.97 22.11 530,300 +2.51(+12.80%)
Nov 24, 2004 19.40 19.84 19.28 19.60 180,000 +0.16(+0.82%)
Nov 23, 2004 20.18 20.33 19.43 19.44 183,400 -0.54(-2.70%)
Nov 22, 2004 19.65 20.50 19.39 19.98 226,800 +0.28(+1.42%)
Nov 19, 2004 19.71 20.00 19.50 19.70 163,100 -0.23(-1.15%)
Nov 18, 2004 20.37 20.50 19.40 19.93 186,600 -0.68(-3.30%)
Nov 17, 2004 20.45 21.30 20.25 20.61 230,000 +0.09(+0.44%)
Nov 16, 2004 20.70 20.84 19.87 20.52 207,800 -0.29(-1.39%)
Nov 15, 2004 20.91 21.24 20.65 20.81 169,300 +0.16(+0.77%)
Nov 12, 2004 20.06 20.85 20.00 20.65 386,800 +0.72(+3.61%)
Nov 11, 2004 19.24 19.99 19.12 19.93 344,500 +1.02(+5.39%)
Nov 10, 2004 18.30 19.48 18.30 18.91 361,500 +0.51(+2.77%)
Nov 09, 2004 18.30 18.48 18.05 18.40 238,800 +0.35(+1.94%)
Nov 08, 2004 18.39 18.47 18.05 18.05 149,500 -0.37(-2.01%)
Nov 05, 2004 18.29 18.82 18.14 18.42 106,600 +0.12(+0.66%)
Nov 04, 2004 17.90 18.57 17.80 18.30 100,000 +0.49(+2.75%)
Nov 03, 2004 17.74 18.35 17.64 17.81 205,300 +0.52(+3.01%)
Nov 02, 2004 17.20 17.72 17.00 17.29 288,300 +0.36(+2.13%)
Nov 01, 2004 18.10 18.10 16.66 16.93 441,200 -0.83(-4.67%)
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%)
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.