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 (%)
Jul 30, 2004 22.95 24.00 22.50 23.52 812,900 +1.19(+5.33%)
Jul 29, 2004 20.52 22.50 20.00 22.33 1,139,200 +2.96(+15.28%)
Jul 28, 2004 18.49 19.85 18.22 19.37 159,400 +0.92(+4.99%)
Jul 27, 2004 18.03 18.52 17.82 18.45 142,700 +0.05(+0.27%)
Jul 26, 2004 18.62 18.88 18.10 18.40 114,200 -0.52(-2.75%)
Jul 23, 2004 18.88 19.00 18.18 18.92 63,600 -0.23(-1.20%)
Jul 22, 2004 20.09 20.09 17.84 19.15 255,600 -0.95(-4.73%)
Jul 21, 2004 20.40 20.52 20.00 20.10 195,800 -0.22(-1.08%)
Jul 20, 2004 19.89 20.41 19.81 20.32 61,500 +0.29(+1.45%)
Jul 19, 2004 20.47 20.49 19.42 20.03 128,500 -0.06(-0.30%)
Jul 16, 2004 20.40 20.50 19.75 20.09 81,800 +0.00(+0.00%)
Jul 15, 2004 19.62 20.69 18.85 20.09 268,700 +0.68(+3.50%)
Jul 14, 2004 18.00 19.54 17.25 19.41 302,800 +1.58(+8.86%)
Jul 13, 2004 17.17 18.00 17.17 17.83 88,000 +0.29(+1.65%)
Jul 12, 2004 17.40 17.54 16.57 17.54 124,700 +0.09(+0.52%)
Jul 09, 2004 17.46 18.00 17.22 17.45 182,200 -0.55(-3.06%)
Jul 08, 2004 19.00 19.25 17.50 18.00 323,100 -1.34(-6.93%)
Jul 07, 2004 19.34 19.49 19.02 19.34 144,600 +0.05(+0.26%)
Jul 06, 2004 19.07 19.94 18.80 19.29 132,900 +0.21(+1.10%)
Jul 02, 2004 19.22 19.37 18.31 19.08 115,800 -0.17(-0.88%)
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.