FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
17.51 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.410 5.500 5.300 5.350 9,500 +0.00(+0.00%)
Apr 29, 2002 5.261 5.480 5.261 5.350 14,200 +0.19(+3.68%)
Apr 26, 2002 5.400 5.400 5.160 5.160 4,900 -0.05(-0.94%)
Apr 25, 2002 5.207 5.209 5.207 5.209 1,400 +0.11(+2.14%)
Apr 24, 2002 5.140 5.140 5.100 5.100 200 -0.04(-0.78%)
Apr 23, 2002 5.270 5.270 5.140 5.140 1,900 -0.06(-1.15%)
Apr 22, 2002 5.490 5.500 5.150 5.200 5,100 +0.03(+0.58%)
Apr 19, 2002 5.240 5.500 4.990 5.170 7,900 -0.13(-2.45%)
Apr 18, 2002 5.300 5.360 5.000 5.300 11,100 +0.03(+0.57%)
Apr 17, 2002 5.200 5.300 5.200 5.270 9,400 -0.23(-4.18%)
Apr 16, 2002 5.400 5.500 5.050 5.500 7,500 +0.07(+1.29%)
Apr 15, 2002 5.180 5.430 5.080 5.430 11,800 +0.08(+1.50%)
Apr 12, 2002 5.450 5.500 5.180 5.350 63,400 -0.15(-2.73%)
Apr 11, 2002 5.700 5.711 5.500 5.500 36,000 -0.20(-3.51%)
Apr 10, 2002 5.600 5.840 5.450 5.700 11,000 -0.10(-1.72%)
Apr 09, 2002 5.499 5.900 5.030 5.800 126,000 +0.00(+0.00%)
Apr 08, 2002 5.880 5.900 5.680 5.800 38,200 -0.14(-2.36%)
Apr 05, 2002 5.980 6.000 5.800 5.940 37,700 -0.01(-0.17%)
Apr 04, 2002 6.100 6.120 5.880 5.950 32,500 -0.10(-1.65%)
Apr 03, 2002 6.000 6.130 5.950 6.050 54,500 +0.05(+0.83%)
Apr 02, 2002 6.050 6.150 5.850 6.000 95,500 -0.15(-2.42%)
Apr 01, 2002 6.050 6.200 6.050 6.149 53,200 +0.10(+1.64%)
Mar 29, 2002 5.750 6.280 5.650 6.050 155,100 +0.00(+0.00%)
Mar 28, 2002 5.750 6.280 5.650 6.050 155,100 +0.30(+5.22%)
Mar 27, 2002 5.190 5.750 5.110 5.750 178,200 +0.65(+12.77%)
Mar 26, 2002 4.749 5.330 4.749 5.099 109,800 +0.30(+6.23%)
Mar 25, 2002 4.550 4.800 4.460 4.800 22,400 +0.10(+2.13%)
Mar 22, 2002 4.280 4.700 4.280 4.700 18,900 +0.45(+10.59%)
Mar 21, 2002 4.300 4.450 4.200 4.250 30,100 +0.15(+3.66%)
Mar 20, 2002 4.190 4.390 4.050 4.100 18,100 -0.09(-2.15%)
Mar 19, 2002 4.110 4.210 3.990 4.190 10,200 -0.11(-2.56%)
Mar 18, 2002 4.220 4.300 4.150 4.300 14,300 +0.00(+0.00%)
Mar 15, 2002 4.250 4.300 4.100 4.300 15,500 +0.16(+3.86%)
Mar 14, 2002 4.000 4.200 3.900 4.140 20,400 +0.14(+3.50%)
Mar 13, 2002 4.200 4.290 3.920 4.000 42,400 -0.05(-1.23%)
Mar 12, 2002 4.200 4.200 3.970 4.050 11,000 +0.05(+1.25%)
Mar 11, 2002 4.100 4.200 4.000 4.000 7,100 -0.09(-2.20%)
Mar 08, 2002 4.050 4.090 4.050 4.090 2,700 +0.00(+0.00%)
Mar 07, 2002 4.100 4.300 4.030 4.090 24,600 -0.11(-2.62%)
Mar 06, 2002 4.370 4.370 4.000 4.200 19,300 -0.06(-1.41%)
Mar 05, 2002 4.000 4.300 4.000 4.260 13,300 +0.31(+7.85%)
Mar 04, 2002 3.980 3.980 3.950 3.950 19,800 -0.02(-0.50%)
Mar 01, 2002 4.000 4.010 3.930 3.970 11,000 -0.03(-0.75%)
Feb 28, 2002 3.955 4.050 3.940 4.000 36,300 +0.00(+0.00%)
Feb 27, 2002 4.040 4.200 4.000 4.000 11,800 -0.09(-2.20%)
Feb 26, 2002 3.880 4.090 3.880 4.090 32,100 +0.09(+2.25%)
Feb 25, 2002 3.940 4.100 3.920 4.000 50,600 +0.05(+1.27%)
Feb 22, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Feb 21, 2002 3.700 4.000 3.690 3.950 23,700 +0.15(+3.92%)
Feb 20, 2002 3.800 3.820 3.610 3.801 900 -0.18(-4.47%)
Feb 19, 2002 3.920 3.979 3.800 3.979 6,200 -0.02(-0.52%)
Feb 18, 2002 4.040 4.050 3.950 4.000 18,700 +0.00(+0.00%)
Feb 15, 2002 4.040 4.050 3.950 4.000 18,700 +0.00(+0.00%)
Feb 14, 2002 4.270 4.280 3.950 4.000 18,300 -0.14(-3.38%)
Feb 13, 2002 3.930 4.350 3.930 4.140 36,800 +0.11(+2.73%)
Feb 12, 2002 3.990 4.050 3.900 4.030 10,300 +0.13(+3.33%)
Feb 11, 2002 3.800 4.000 3.800 3.900 6,300 -0.10(-2.50%)
Feb 08, 2002 4.030 4.070 3.800 4.000 47,300 -0.03(-0.74%)
Feb 07, 2002 4.000 4.050 4.000 4.030 12,500 +0.02(+0.50%)
Feb 06, 2002 4.000 4.100 3.900 4.010 14,700 +0.07(+1.78%)
Feb 05, 2002 3.730 4.000 3.730 3.940 12,000 +0.14(+3.62%)
Feb 04, 2002 3.850 3.850 3.530 3.803 96,700 -0.09(-2.25%)
Feb 01, 2002 3.820 3.950 3.550 3.890 20,200 -0.03(-0.77%)
Jan 31, 2002 3.350 3.920 3.350 3.920 42,200 +0.69(+21.36%)
Jan 30, 2002 3.280 3.280 3.230 3.230 5,300 -0.03(-0.92%)
Jan 29, 2002 3.010 3.260 3.000 3.260 13,900 +0.14(+4.49%)
Jan 28, 2002 3.010 3.200 3.010 3.120 14,700 +0.03(+0.97%)
Jan 25, 2002 3.050 3.200 3.010 3.090 20,100 -0.02(-0.64%)
Jan 24, 2002 2.960 3.110 2.960 3.110 12,200 +0.11(+3.67%)
Jan 23, 2002 3.000 3.000 2.960 3.000 1,700 +0.04(+1.35%)
Jan 22, 2002 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Jan 21, 2002 3.000 3.000 2.960 2.960 9,500 +0.00(+0.00%)
Jan 18, 2002 3.000 3.000 2.960 2.960 9,500 -0.04(-1.33%)
Jan 17, 2002 3.000 3.000 2.960 3.000 6,300 +0.03(+1.01%)
Jan 16, 2002 2.970 2.970 2.970 2.970 100 -0.08(-2.62%)
Jan 15, 2002 3.000 3.080 3.000 3.050 19,400 +0.05(+1.67%)
Jan 14, 2002 3.000 3.140 2.960 3.000 54,800 -0.01(-0.33%)
Jan 11, 2002 2.900 3.050 2.900 3.010 6,100 +0.10(+3.44%)
Jan 10, 2002 2.950 2.950 2.900 2.910 1,100 +0.36(+14.12%)
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.