FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  +0.86 (+6.03%)
Official Closing Price  /  Updated: 4:06 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.951 4.100 3.951 4.000 16,800 +0.06(+1.52%)
Aug 29, 2002 3.951 4.200 3.810 3.940 2,280,000 -0.16(-3.90%)
Aug 28, 2002 3.950 4.199 3.760 4.100 2,200 +0.14(+3.54%)
Aug 27, 2002 4.061 4.200 3.960 3.960 10,200 -0.10(-2.46%)
Aug 26, 2002 4.060 4.060 4.010 4.060 1,800 -0.00(-0.02%)
Aug 23, 2002 4.101 4.101 4.020 4.061 9,928 -0.19(-4.45%)
Aug 22, 2002 4.051 4.250 4.051 4.250 9,600 +0.00(+0.00%)
Aug 21, 2002 4.200 4.250 4.051 4.250 7,600 +0.00(+0.02%)
Aug 20, 2002 4.320 4.320 4.101 4.249 7,900 -0.30(-6.62%)
Aug 16, 2002 4.260 4.561 4.260 4.550 6,300 +0.05(+1.11%)
Aug 15, 2002 4.500 4.511 4.500 4.500 3,200 +0.00(+0.00%)
Aug 14, 2002 4.511 4.610 4.500 4.500 6,410 -0.01(-0.22%)
Aug 13, 2002 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Aug 12, 2002 4.510 4.510 4.510 4.510 100 +0.12(+2.76%)
Aug 07, 2002 4.200 4.450 4.130 4.389 5,000 -0.08(-1.81%)
Aug 06, 2002 4.610 4.610 3.710 4.470 52,200 -0.18(-3.87%)
Aug 05, 2002 4.750 4.760 4.550 4.650 4,000 -0.20(-4.12%)
Aug 02, 2002 5.199 5.199 4.800 4.850 28,700 -0.20(-3.96%)
Aug 01, 2002 5.050 5.100 4.650 5.050 19,100 -0.05(-0.98%)
Jul 31, 2002 4.870 5.100 4.750 5.100 9,400 +0.23(+4.74%)
Jul 30, 2002 4.830 4.980 4.800 4.869 9,000 +0.17(+3.60%)
Jul 29, 2002 4.501 4.780 4.501 4.700 10,100 +0.30(+6.82%)
Jul 26, 2002 4.480 4.730 4.400 4.400 5,200 +0.15(+3.53%)
Jul 25, 2002 4.430 4.480 4.250 4.250 600 -0.19(-4.26%)
Jul 24, 2002 4.211 4.450 4.110 4.439 18,400 -0.23(-4.95%)
Jul 23, 2002 4.250 4.670 4.000 4.670 33,500 +0.47(+11.19%)
Jul 22, 2002 4.300 4.630 4.200 4.200 16,200 -0.53(-11.21%)
Jul 19, 2002 4.500 4.750 4.200 4.730 4,500 +0.05(+1.07%)
Jul 17, 2002 4.600 4.850 4.500 4.680 13,700 -0.77(-14.14%)
Jul 12, 2002 6.140 6.140 5.451 5.451 46,500 -0.65(-10.65%)
Jul 11, 2002 6.180 6.590 6.100 6.101 14,200 -0.08(-1.28%)
Jul 10, 2002 6.339 6.339 6.080 6.180 11,100 +0.04(+0.65%)
Jul 09, 2002 6.490 6.490 6.140 6.140 15,800 -0.35(-5.39%)
Jul 08, 2002 6.499 6.499 6.490 6.490 12,000 -0.01(-0.15%)
Jul 05, 2002 6.300 6.510 6.290 6.500 19,500 +0.21(+3.36%)
Jul 04, 2002 6.730 6.740 6.150 6.289 26,200 +0.00(+0.00%)
Jul 03, 2002 6.730 6.740 6.150 6.289 26,200 -0.28(-4.28%)
Jul 02, 2002 6.400 6.800 6.150 6.570 82,900 +0.22(+3.46%)
Jul 01, 2002 6.300 6.640 5.900 6.350 73,000 +0.35(+5.83%)
Jun 28, 2002 5.820 6.150 5.750 6.000 31,200 +0.20(+3.39%)
Jun 27, 2002 5.819 5.819 5.700 5.803 2,500 -0.10(-1.64%)
Jun 26, 2002 5.940 5.940 5.661 5.900 16,200 -0.09(-1.50%)
Jun 25, 2002 5.749 5.990 5.749 5.990 38,700 +0.32(+5.64%)
Jun 21, 2002 5.700 5.750 5.500 5.670 29,000 +0.16(+2.90%)
Jun 20, 2002 5.360 5.779 5.360 5.510 73,300 +0.16(+2.99%)
Jun 19, 2002 5.350 5.700 5.300 5.350 121,100 +0.15(+2.88%)
Jun 18, 2002 5.250 5.450 5.200 5.200 11,300 +0.02(+0.39%)
Jun 17, 2002 5.550 5.550 5.180 5.180 10,000 -0.05(-0.96%)
Jun 14, 2002 5.690 5.690 5.100 5.230 15,400 +0.01(+0.21%)
Jun 12, 2002 5.240 5.250 5.130 5.219 4,600 +0.12(+2.33%)
Jun 11, 2002 5.091 5.240 5.091 5.100 2,400 +0.05(+0.99%)
Jun 10, 2002 5.420 5.430 5.000 5.050 22,300 -0.23(-4.36%)
Jun 07, 2002 5.150 5.280 4.850 5.280 6,900 +0.08(+1.54%)
Jun 06, 2002 5.200 5.200 5.200 5.200 9,300 +0.04(+0.78%)
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.