FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.81 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.050 4.130 4.040 4.130 13,300 +0.07(+1.72%)
Aug 28, 2003 4.050 4.150 3.990 4.060 21,700 +0.00(+0.00%)
Aug 27, 2003 4.030 4.110 4.030 4.060 21,500 +0.01(+0.25%)
Aug 26, 2003 4.040 4.100 4.010 4.050 38,400 +0.05(+1.25%)
Aug 25, 2003 4.010 4.010 3.970 4.000 7,300 -0.02(-0.50%)
Aug 22, 2003 4.040 4.090 4.000 4.020 21,500 -0.03(-0.74%)
Aug 21, 2003 3.980 4.050 3.950 4.050 4,400 +0.02(+0.50%)
Aug 19, 2003 4.000 4.065 4.000 4.030 5,100 -0.07(-1.71%)
Aug 18, 2003 3.900 4.100 3.900 4.100 8,900 +0.20(+5.13%)
Aug 15, 2003 3.990 3.990 3.900 3.900 1,600 -0.11(-2.74%)
Aug 14, 2003 4.010 4.010 3.920 4.010 3,300 +0.00(+0.00%)
Aug 13, 2003 3.850 4.010 3.850 4.010 3,700 +0.14(+3.62%)
Aug 12, 2003 3.820 3.870 3.820 3.870 7,000 +0.06(+1.57%)
Aug 11, 2003 3.939 3.939 3.800 3.810 1,300 -0.03(-0.78%)
Aug 08, 2003 3.910 3.910 3.840 3.840 3,400 -0.07(-1.79%)
Aug 07, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Aug 06, 2003 3.910 3.910 3.910 3.910 800 +0.00(+0.00%)
Aug 05, 2003 3.920 3.920 3.910 3.910 9,100 -0.05(-1.26%)
Aug 04, 2003 3.950 4.000 3.950 3.960 4,700 +0.01(+0.25%)
Aug 01, 2003 3.960 3.960 3.950 3.950 900 -0.08(-1.96%)
Jul 31, 2003 3.960 4.029 3.960 4.029 800 +0.03(+0.72%)
Jul 30, 2003 4.000 4.020 3.960 4.000 4,300 +0.01(+0.25%)
Jul 29, 2003 3.980 4.110 3.960 3.990 5,600 -0.01(-0.25%)
Jul 28, 2003 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jul 25, 2003 4.000 4.150 3.880 4.000 8,400 -0.06(-1.45%)
Jul 24, 2003 4.050 4.150 3.920 4.059 20,300 +0.06(+1.48%)
Jul 23, 2003 4.060 4.130 3.920 4.000 1,200 +0.09(+2.30%)
Jul 22, 2003 3.870 3.990 3.860 3.910 4,500 +0.00(+0.00%)
Jul 21, 2003 3.920 3.930 3.910 3.910 10,500 +0.00(+0.00%)
Jul 18, 2003 3.899 4.040 3.899 3.910 5,100 -0.00(-0.03%)
Jul 17, 2003 3.760 4.060 3.760 3.911 8,300 +0.15(+4.02%)
Jul 16, 2003 3.860 3.860 3.760 3.760 4,600 -0.04(-1.05%)
Jul 15, 2003 4.150 4.150 3.650 3.800 6,000 +0.09(+2.43%)
Jul 14, 2003 4.095 4.210 3.650 3.710 249,300 -0.49(-11.67%)
Jul 11, 2003 4.480 4.480 4.000 4.200 19,100 +0.03(+0.72%)
Jul 10, 2003 4.290 4.340 4.150 4.170 11,800 -0.07(-1.65%)
Jul 09, 2003 4.330 4.340 4.150 4.240 31,100 -0.07(-1.62%)
Jul 08, 2003 4.040 4.310 4.040 4.310 29,500 +0.27(+6.68%)
Jul 07, 2003 3.831 4.040 3.830 4.040 1,400 +0.02(+0.50%)
Jul 03, 2003 3.830 4.020 3.830 4.020 500 +0.02(+0.50%)
Jul 02, 2003 4.080 4.080 4.000 4.000 10,400 -0.05(-1.23%)
Jul 01, 2003 3.900 4.050 3.820 4.050 2,300 -0.04(-0.95%)
Jun 30, 2003 3.830 4.150 3.830 4.089 1,700 +0.27(+7.04%)
Jun 27, 2003 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jun 26, 2003 3.820 3.830 3.820 3.820 7,700 -0.03(-0.78%)
Jun 25, 2003 3.850 3.850 3.820 3.850 6,200 +0.00(+0.00%)
Jun 24, 2003 3.820 3.891 3.820 3.850 12,100 +0.00(+0.00%)
Jun 23, 2003 3.860 3.870 3.800 3.850 16,800 -0.02(-0.49%)
Jun 20, 2003 3.820 4.090 3.820 3.869 22,600 +0.07(+1.82%)
Jun 19, 2003 3.790 3.800 3.790 3.800 6,100 +0.00(+0.00%)
Jun 18, 2003 3.840 3.970 3.800 3.800 8,700 +0.03(+0.80%)
Jun 17, 2003 3.750 3.880 3.730 3.770 77,900 +0.05(+1.34%)
Jun 16, 2003 3.840 4.090 3.700 3.720 67,300 -0.13(-3.38%)
Jun 13, 2003 3.820 3.910 3.690 3.850 21,700 -0.14(-3.51%)
Jun 12, 2003 3.910 4.000 3.690 3.990 26,900 -0.01(-0.25%)
Jun 11, 2003 4.250 4.440 3.850 4.000 34,200 +0.02(+0.50%)
Jun 10, 2003 3.900 4.150 3.800 3.980 37,600 -0.02(-0.50%)
Jun 09, 2003 3.520 4.450 3.510 4.000 49,600 -0.10(-2.44%)
Jun 06, 2003 4.100 4.230 3.970 4.100 38,700 -0.15(-3.53%)
Jun 05, 2003 4.000 4.250 3.980 4.250 23,600 +0.07(+1.67%)
Jun 04, 2003 3.750 4.350 3.710 4.180 45,900 +0.43(+11.47%)
Jun 03, 2003 3.830 3.830 3.680 3.750 28,700 -0.10(-2.60%)
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.