FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.96 USD  +0.46 (+2.97%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2004 25.94 27.42 25.94 26.51 544,700 +0.34(+1.30%)
Dec 30, 2004 28.45 28.45 25.33 26.17 1,361,700 -2.90(-9.98%)
Dec 29, 2004 30.28 30.30 29.03 29.07 355,200 -0.83(-2.78%)
Dec 28, 2004 28.90 30.20 28.70 29.90 532,400 +1.23(+4.29%)
Dec 27, 2004 28.00 29.23 27.69 28.67 651,500 +1.00(+3.61%)
Dec 23, 2004 28.01 28.10 27.36 27.67 109,100 -0.05(-0.18%)
Dec 22, 2004 28.22 28.45 27.28 27.72 428,100 +0.02(+0.07%)
Dec 21, 2004 25.00 27.99 24.67 27.70 1,011,600 +2.80(+11.24%)
Dec 20, 2004 25.50 25.50 24.53 24.90 176,200 -0.28(-1.10%)
Dec 17, 2004 24.97 25.85 24.97 25.18 194,800 -0.15(-0.60%)
Dec 16, 2004 25.50 26.24 24.63 25.33 494,800 +0.05(+0.20%)
Dec 15, 2004 22.75 25.40 22.75 25.28 377,000 +2.37(+10.34%)
Dec 14, 2004 23.90 24.20 22.63 22.91 225,200 -0.93(-3.90%)
Dec 13, 2004 24.08 24.42 23.61 23.84 312,000 +0.30(+1.27%)
Dec 10, 2004 22.80 24.10 22.80 23.54 310,300 +0.72(+3.16%)
Dec 09, 2004 22.59 23.63 22.37 22.82 225,000 -0.40(-1.72%)
Dec 08, 2004 23.15 23.74 22.11 23.22 296,000 -0.62(-2.60%)
Dec 07, 2004 23.80 24.50 23.14 23.84 338,800 -0.02(-0.08%)
Dec 06, 2004 25.41 25.55 23.60 23.86 372,800 -1.34(-5.32%)
Dec 03, 2004 24.86 25.60 24.25 25.20 305,200 +0.57(+2.31%)
Dec 02, 2004 25.00 25.75 23.14 24.63 644,100 -0.52(-2.07%)
Dec 01, 2004 26.94 26.97 24.89 25.15 708,600 -1.85(-6.85%)
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%)
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.