FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
10.34 USD  -0.86 (-7.68%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.130 3.200 3.030 3.200 16,200 +0.07(+2.24%)
Dec 30, 2002 3.290 3.430 3.120 3.130 15,100 -0.16(-4.83%)
Dec 27, 2002 3.389 3.389 3.118 3.289 14,200 -0.14(-4.14%)
Dec 26, 2002 3.940 4.000 3.430 3.431 3,200 +0.32(+10.32%)
Dec 24, 2002 3.160 3.720 3.110 3.110 26,100 -0.05(-1.58%)
Dec 23, 2002 3.550 3.220 3.160 3.160 11,400 -0.08(-2.47%)
Dec 20, 2002 3.550 3.550 3.200 3.240 17,200 -0.06(-1.82%)
Dec 19, 2002 3.190 3.300 3.190 3.300 3,300 -0.16(-4.62%)
Dec 18, 2002 3.250 3.500 3.250 3.460 2,900 +0.02(+0.58%)
Dec 17, 2002 3.380 3.700 3.380 3.440 6,000 +0.18(+5.52%)
Dec 16, 2002 3.430 3.430 3.250 3.260 6,700 -0.10(-2.98%)
Dec 13, 2002 3.250 3.360 3.250 3.360 4,500 -0.14(-4.00%)
Dec 12, 2002 3.470 3.760 3.470 3.500 4,700 +0.30(+9.37%)
Dec 11, 2002 3.170 3.390 3.170 3.200 2,900 -0.19(-5.60%)
Dec 10, 2002 3.380 3.390 3.380 3.390 900 +0.10(+3.04%)
Dec 09, 2002 3.150 3.480 3.150 3.290 6,300 -0.26(-7.35%)
Dec 06, 2002 3.360 3.880 3.360 3.551 1,700 -0.33(-8.48%)
Dec 05, 2002 3.360 3.880 3.360 3.880 4,000 +0.35(+9.88%)
Dec 04, 2002 3.410 3.890 3.390 3.531 4,900 -0.09(-2.46%)
Dec 03, 2002 3.500 3.620 3.499 3.620 1,100 +0.11(+3.13%)
Dec 02, 2002 3.860 4.000 3.300 3.510 6,300 -0.48(-12.03%)
Nov 29, 2002 3.770 3.990 3.770 3.990 3,600 +0.10(+2.57%)
Nov 27, 2002 3.650 3.890 3.650 3.890 3,800 +0.37(+10.51%)
Nov 26, 2002 3.720 3.740 3.520 3.520 6,000 +0.01(+0.28%)
Nov 25, 2002 3.280 3.680 3.280 3.510 5,000 -0.13(-3.57%)
Nov 22, 2002 3.880 4.150 3.200 3.640 22,500 -0.21(-5.45%)
Nov 21, 2002 3.010 3.850 3.010 3.850 6,300 +0.83(+27.48%)
Nov 20, 2002 3.140 3.640 3.020 3.020 4,500 -0.53(-14.93%)
Nov 19, 2002 3.440 3.650 3.440 3.550 8,500 +0.17(+5.00%)
Nov 18, 2002 2.999 3.800 2.999 3.381 15,800 +0.48(+16.59%)
Nov 15, 2002 2.790 3.010 2.790 2.900 35,800 -0.05(-1.69%)
Nov 14, 2002 2.760 3.250 2.760 2.950 12,000 +0.23(+8.46%)
Nov 13, 2002 2.810 3.290 2.720 2.720 9,600 -0.42(-13.35%)
Nov 12, 2002 2.950 3.150 2.860 3.139 7,100 +0.19(+6.41%)
Nov 11, 2002 2.950 3.000 2.800 2.950 25,900 +0.00(+0.00%)
Nov 08, 2002 3.050 3.150 2.850 2.950 54,800 -0.19(-6.02%)
Nov 07, 2002 3.140 3.219 3.010 3.139 17,700 -0.06(-1.91%)
Nov 06, 2002 3.010 3.210 3.000 3.200 4,200 +0.20(+6.67%)
Nov 05, 2002 3.060 3.239 3.000 3.000 7,900 -0.06(-1.96%)
Nov 04, 2002 2.940 3.210 2.750 3.060 14,800 +0.01(+0.33%)
Nov 01, 2002 3.050 3.050 2.880 3.050 22,600 +0.06(+2.01%)
Oct 31, 2002 3.000 3.050 2.980 2.990 4,700 -0.02(-0.66%)
Oct 30, 2002 3.210 3.460 2.800 3.010 20,700 -0.19(-5.91%)
Oct 29, 2002 3.200 3.200 3.199 3.199 210,000 +0.05(+1.56%)
Oct 28, 2002 3.220 3.220 3.150 3.150 6,600 -0.05(-1.56%)
Oct 25, 2002 3.240 3.290 3.160 3.200 4,900 -0.04(-1.23%)
Oct 24, 2002 3.240 3.250 3.240 3.240 3,100 +0.00(+0.00%)
Oct 23, 2002 3.230 3.240 3.160 3.240 3,900 +0.02(+0.62%)
Oct 22, 2002 3.349 3.349 3.160 3.220 1,350 -0.18(-5.27%)
Oct 21, 2002 3.100 3.860 2.920 3.399 4,500 +0.50(+17.21%)
Oct 18, 2002 3.280 3.480 2.820 2.900 9,800 -0.79(-21.41%)
Oct 17, 2002 3.490 3.690 3.280 3.690 3,200 +0.19(+5.43%)
Oct 16, 2002 3.400 3.500 3.250 3.500 6,000 +0.17(+5.11%)
Oct 15, 2002 3.450 3.610 3.250 3.330 8,800 +0.12(+3.74%)
Oct 14, 2002 3.210 3.210 3.210 3.210 200 -0.29(-8.29%)
Oct 11, 2002 3.120 3.500 3.120 3.500 3,700 +0.40(+12.90%)
Oct 10, 2002 2.840 3.140 2.840 3.100 5,300 +0.26(+9.12%)
Oct 09, 2002 3.280 3.280 2.840 2.841 4,900 -0.45(-13.65%)
Oct 08, 2002 3.350 3.350 3.290 3.290 1,600 -0.02(-0.60%)
Oct 07, 2002 3.310 3.310 3.310 3.310 400 -0.19(-5.43%)
Oct 04, 2002 3.091 3.500 3.091 3.500 500 -0.19(-5.15%)
Oct 03, 2002 3.680 3.690 3.680 3.690 1,400 +0.43(+13.19%)
Oct 02, 2002 3.350 3.680 3.260 3.260 4,700 -0.02(-0.61%)
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.