FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.13 USD  -0.68 (-4.30%)
Official Closing Price  /  Updated: 4:34 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.410 3.410 3.310 3.310 600 -0.10(-2.93%)
Feb 27, 2003 3.390 3.420 3.390 3.410 500 +0.29(+9.29%)
Feb 26, 2003 3.120 3.120 3.120 3.120 1,000 -0.04(-1.27%)
Feb 25, 2003 3.190 3.220 3.010 3.160 6,800 -0.10(-3.07%)
Feb 24, 2003 3.290 3.310 3.190 3.260 4,000 +0.06(+1.87%)
Feb 21, 2003 3.220 3.290 3.190 3.200 26,100 -0.24(-7.00%)
Feb 20, 2003 3.690 3.700 3.441 3.441 2,200 -0.33(-8.73%)
Feb 19, 2003 3.300 3.770 2.900 3.770 5,500 +0.46(+13.90%)
Feb 18, 2003 3.110 3.310 3.110 3.310 500 +0.21(+6.77%)
Feb 14, 2003 3.100 3.130 3.000 3.100 13,700 -0.05(-1.59%)
Feb 13, 2003 3.360 3.360 3.020 3.150 45,200 -0.21(-6.25%)
Feb 12, 2003 3.360 3.360 3.360 3.360 300 +0.02(+0.60%)
Feb 11, 2003 3.500 3.500 3.250 3.340 2,400 -0.16(-4.57%)
Feb 10, 2003 3.400 3.500 3.400 3.500 3,300 -0.02(-0.57%)
Feb 07, 2003 3.750 3.750 3.500 3.520 7,800 -0.25(-6.53%)
Feb 06, 2003 3.750 3.820 3.750 3.766 7,100 +0.01(+0.16%)
Feb 05, 2003 3.800 3.800 3.760 3.760 6,400 +0.00(+0.00%)
Feb 04, 2003 3.700 3.760 3.700 3.760 900 -0.05(-1.31%)
Feb 03, 2003 3.600 3.810 3.600 3.810 14,400 -0.01(-0.26%)
Jan 31, 2003 3.820 3.820 3.760 3.820 15,700 +0.07(+1.87%)
Jan 30, 2003 3.900 3.910 3.750 3.750 9,200 -0.15(-3.85%)
Jan 29, 2003 3.900 3.900 3.900 3.900 400 -0.01(-0.26%)
Jan 28, 2003 3.910 3.940 3.900 3.910 9,100 -0.01(-0.26%)
Jan 27, 2003 3.900 3.950 3.900 3.920 900 +0.00(+0.00%)
Jan 24, 2003 3.950 3.960 3.920 3.920 2,800 -0.08(-2.00%)
Jan 23, 2003 4.010 4.010 4.000 4.000 5,900 -0.01(-0.25%)
Jan 22, 2003 4.010 4.010 4.010 4.010 500 +0.01(+0.25%)
Jan 21, 2003 4.020 4.160 4.000 4.000 3,500 -0.05(-1.23%)
Jan 17, 2003 4.010 4.050 4.010 4.050 700 +0.00(+0.00%)
Jan 16, 2003 3.930 4.050 3.850 4.050 5,000 +0.05(+1.25%)
Jan 15, 2003 3.950 4.000 3.890 4.000 1,400 -0.10(-2.44%)
Jan 14, 2003 4.000 4.100 3.560 4.100 16,700 +0.22(+5.67%)
Jan 13, 2003 3.540 3.880 3.520 3.880 5,800 +0.29(+8.08%)
Jan 10, 2003 3.500 3.880 3.500 3.590 8,600 -0.01(-0.28%)
Jan 09, 2003 3.500 3.840 3.440 3.600 6,700 +0.11(+3.15%)
Jan 08, 2003 3.490 3.490 3.490 3.490 0 +0.00(+0.00%)
Jan 07, 2003 3.400 3.500 3.250 3.490 1,900 +0.10(+2.95%)
Jan 06, 2003 3.220 3.390 3.220 3.390 1,700 +0.07(+2.11%)
Jan 03, 2003 3.320 3.320 3.320 3.320 900 -0.10(-2.92%)
Jan 02, 2003 3.370 3.420 3.350 3.420 5,500 +0.22(+6.87%)
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%)
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.