FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.71 USD  -0.19 (-1.28%)
Official Closing Price  /  Updated: 4:32 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.960 4.029 3.960 4.029 800 +0.03(+0.72%)
Jul 30, 2003 4.000 4.020 3.960 4.000 4,300 +0.01(+0.25%)
Jul 29, 2003 3.980 4.110 3.960 3.990 5,600 -0.01(-0.25%)
Jul 28, 2003 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 25, 2003 4.000 4.150 3.880 4.000 8,400 -0.06(-1.45%)
Jul 24, 2003 4.050 4.150 3.920 4.059 20,300 +0.06(+1.48%)
Jul 23, 2003 4.060 4.130 3.920 4.000 1,200 +0.09(+2.30%)
Jul 22, 2003 3.870 3.990 3.860 3.910 4,500 +0.00(+0.00%)
Jul 21, 2003 3.920 3.930 3.910 3.910 10,500 +0.00(+0.00%)
Jul 18, 2003 3.899 4.040 3.899 3.910 5,100 -0.00(-0.03%)
Jul 17, 2003 3.760 4.060 3.760 3.911 8,300 +0.15(+4.02%)
Jul 16, 2003 3.860 3.860 3.760 3.760 4,600 -0.04(-1.05%)
Jul 15, 2003 4.150 4.150 3.650 3.800 6,000 +0.09(+2.43%)
Jul 14, 2003 4.095 4.210 3.650 3.710 249,300 -0.49(-11.67%)
Jul 11, 2003 4.480 4.480 4.000 4.200 19,100 +0.03(+0.72%)
Jul 10, 2003 4.290 4.340 4.150 4.170 11,800 -0.07(-1.65%)
Jul 09, 2003 4.330 4.340 4.150 4.240 31,100 -0.07(-1.62%)
Jul 08, 2003 4.040 4.310 4.040 4.310 29,500 +0.27(+6.68%)
Jul 07, 2003 3.831 4.040 3.830 4.040 1,400 +0.02(+0.50%)
Jul 03, 2003 3.830 4.020 3.830 4.020 500 +0.02(+0.50%)
Jul 02, 2003 4.080 4.080 4.000 4.000 10,400 -0.05(-1.23%)
Jul 01, 2003 3.900 4.050 3.820 4.050 2,300 -0.04(-0.95%)
Jun 30, 2003 3.830 4.150 3.830 4.089 1,700 +0.27(+7.04%)
Jun 27, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 26, 2003 3.820 3.830 3.820 3.820 7,700 -0.03(-0.78%)
Jun 25, 2003 3.850 3.850 3.820 3.850 6,200 +0.00(+0.00%)
Jun 24, 2003 3.820 3.891 3.820 3.850 12,100 +0.00(+0.00%)
Jun 23, 2003 3.860 3.870 3.800 3.850 16,800 -0.02(-0.49%)
Jun 20, 2003 3.820 4.090 3.820 3.869 22,600 +0.07(+1.82%)
Jun 19, 2003 3.790 3.800 3.790 3.800 6,100 +0.00(+0.00%)
Jun 18, 2003 3.840 3.970 3.800 3.800 8,700 +0.03(+0.80%)
Jun 17, 2003 3.750 3.880 3.730 3.770 77,900 +0.05(+1.34%)
Jun 16, 2003 3.840 4.090 3.700 3.720 67,300 -0.13(-3.38%)
Jun 13, 2003 3.820 3.910 3.690 3.850 21,700 -0.14(-3.51%)
Jun 12, 2003 3.910 4.000 3.690 3.990 26,900 -0.01(-0.25%)
Jun 11, 2003 4.250 4.440 3.850 4.000 34,200 +0.02(+0.50%)
Jun 10, 2003 3.900 4.150 3.800 3.980 37,600 -0.02(-0.50%)
Jun 09, 2003 3.520 4.450 3.510 4.000 49,600 -0.10(-2.44%)
Jun 06, 2003 4.100 4.230 3.970 4.100 38,700 -0.15(-3.53%)
Jun 05, 2003 4.000 4.250 3.980 4.250 23,600 +0.07(+1.67%)
Jun 04, 2003 3.750 4.350 3.710 4.180 45,900 +0.43(+11.47%)
Jun 03, 2003 3.830 3.830 3.680 3.750 28,700 -0.10(-2.60%)
Jun 02, 2003 3.720 3.890 3.700 3.850 31,800 +0.05(+1.32%)
May 30, 2003 4.000 4.000 3.680 3.800 35,000 -0.19(-4.76%)
May 29, 2003 3.850 3.990 3.700 3.990 22,800 +0.14(+3.64%)
May 28, 2003 3.700 4.000 3.550 3.850 37,200 +0.05(+1.32%)
May 27, 2003 3.830 3.830 3.560 3.800 26,800 +0.15(+4.11%)
May 23, 2003 3.650 3.670 3.560 3.650 21,600 -0.04(-1.08%)
May 22, 2003 3.450 3.700 3.440 3.690 28,300 +0.18(+5.13%)
May 21, 2003 3.520 3.600 3.500 3.510 22,000 -0.06(-1.68%)
May 20, 2003 3.560 3.570 3.500 3.570 21,200 -0.08(-2.19%)
May 19, 2003 3.600 3.650 3.430 3.650 22,900 +0.05(+1.39%)
May 16, 2003 3.600 3.650 3.600 3.600 6,400 -0.09(-2.44%)
May 15, 2003 3.550 3.690 3.500 3.690 62,200 +0.14(+3.94%)
May 14, 2003 3.550 3.550 3.500 3.550 19,500 -0.10(-2.74%)
May 13, 2003 3.650 3.650 3.650 3.650 1,000 +0.05(+1.39%)
May 12, 2003 3.500 3.600 3.500 3.600 1,200 +0.00(+0.00%)
May 09, 2003 3.650 3.650 3.600 3.600 4,500 +0.10(+2.86%)
May 08, 2003 3.400 3.600 3.400 3.500 40,000 +0.02(+0.57%)
May 07, 2003 3.450 3.500 3.400 3.480 24,100 +0.13(+3.88%)
May 06, 2003 3.550 3.550 3.290 3.350 14,000 -0.16(-4.56%)
May 05, 2003 3.500 3.550 3.500 3.510 13,700 +0.01(+0.29%)
May 02, 2003 3.650 3.650 3.290 3.500 45,300 -0.15(-4.11%)
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.