FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
12.37 USD  -0.77 (-5.86%)
Official Closing Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 5.160 5.410 5.120 5.410 17,500 +0.04(+0.76%)
May 28, 2002 5.450 5.600 5.160 5.369 10,900 -0.18(-3.26%)
May 27, 2002 5.620 5.620 5.500 5.550 4,900 +0.00(+0.00%)
May 24, 2002 5.620 5.620 5.500 5.550 4,900 -0.10(-1.77%)
May 23, 2002 5.650 5.650 5.350 5.650 23,700 +0.10(+1.80%)
May 22, 2002 5.450 5.600 5.300 5.550 8,000 +0.20(+3.74%)
May 21, 2002 5.320 5.449 5.320 5.350 3,400 -0.25(-4.46%)
May 20, 2002 5.500 5.600 5.300 5.600 10,600 +0.10(+1.82%)
May 17, 2002 5.600 5.600 5.500 5.500 2,000 -0.29(-5.01%)
May 16, 2002 5.600 5.600 5.600 5.790 1,100 -0.05(-0.86%)
May 15, 2002 5.650 5.840 5.500 5.840 2,600 +0.19(+3.36%)
May 14, 2002 5.400 5.800 5.400 5.650 4,300 +0.24(+4.42%)
May 13, 2002 5.500 5.500 5.350 5.411 2,800 -0.15(-2.68%)
May 10, 2002 5.550 5.650 5.550 5.560 5,500 -0.18(-3.14%)
May 09, 2002 5.500 5.740 5.500 5.740 4,700 -0.01(-0.17%)
May 08, 2002 5.520 5.800 5.350 5.750 21,100 +0.18(+3.23%)
May 07, 2002 5.680 5.680 5.520 5.570 33,300 -0.10(-1.76%)
May 06, 2002 5.500 5.700 5.500 5.670 31,700 +0.15(+2.72%)
May 03, 2002 5.450 5.540 5.200 5.520 15,200 +0.27(+5.14%)
May 02, 2002 5.300 5.340 5.070 5.250 17,600 -0.20(-3.67%)
May 01, 2002 5.500 5.500 5.401 5.450 3,300 +0.10(+1.87%)
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%)
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.