FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.20 USD  -0.40 (-2.74%)
Streaming Delayed Price  /  Updated: 2:58 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.540 5.540 5.540 5.540 0 +0.00(+0.00%)
Nov 26, 2003 5.500 5.550 5.500 5.540 1,900 -0.01(-0.18%)
Nov 25, 2003 5.600 5.600 5.300 5.550 20,500 +0.01(+0.18%)
Nov 24, 2003 5.510 5.730 5.500 5.540 12,672 -0.03(-0.54%)
Nov 21, 2003 5.650 5.600 5.490 5.570 24,024 -0.08(-1.42%)
Nov 20, 2003 5.600 5.650 5.200 5.650 14,200 +0.14(+2.54%)
Nov 19, 2003 5.500 5.620 5.380 5.510 10,100 +0.01(+0.18%)
Nov 18, 2003 5.490 5.550 5.420 5.500 10,100 +0.14(+2.61%)
Nov 17, 2003 5.420 5.420 5.360 5.360 1,750 -0.12(-2.19%)
Nov 14, 2003 5.550 5.650 5.450 5.480 6,000 +0.08(+1.48%)
Nov 13, 2003 5.000 5.590 4.770 5.400 41,300 -0.32(-5.59%)
Nov 12, 2003 5.890 5.890 5.470 5.720 12,486 -0.16(-2.72%)
Nov 11, 2003 5.730 5.900 5.730 5.880 7,426 -0.03(-0.51%)
Nov 10, 2003 5.900 5.950 5.670 5.910 12,574 -0.02(-0.34%)
Nov 07, 2003 6.010 6.011 5.660 5.930 26,200 -0.16(-2.61%)
Nov 06, 2003 6.110 6.140 5.610 6.089 32,420 -0.07(-1.15%)
Nov 05, 2003 5.740 6.170 5.740 6.160 59,140 +0.51(+9.03%)
Nov 04, 2003 4.810 5.930 4.800 5.650 34,930 +0.28(+5.21%)
Nov 03, 2003 4.990 5.550 4.990 5.370 9,000 +0.25(+4.88%)
Oct 31, 2003 5.399 5.550 5.120 5.120 8,000 -0.28(-5.19%)
Oct 30, 2003 4.950 5.500 5.050 5.400 102,525 +0.45(+9.09%)
Oct 29, 2003 4.871 4.950 4.870 4.950 2,715 +0.08(+1.64%)
Oct 28, 2003 5.040 5.050 4.690 4.870 19,525 +0.02(+0.41%)
Oct 27, 2003 4.780 5.010 4.780 4.850 3,000 -0.02(-0.41%)
Oct 24, 2003 5.130 5.150 4.850 4.870 4,000 -0.23(-4.51%)
Oct 23, 2003 5.140 5.230 4.940 5.100 9,400 -0.15(-2.86%)
Oct 22, 2003 4.860 5.250 4.850 5.250 18,500 +0.32(+6.49%)
Oct 21, 2003 4.770 5.029 4.770 4.930 43,711 +0.05(+1.02%)
Oct 20, 2003 4.830 5.000 4.820 4.880 17,300 +0.05(+1.04%)
Oct 17, 2003 4.850 4.900 4.820 4.830 6,200 +0.02(+0.42%)
Oct 16, 2003 4.500 4.810 4.540 4.810 14,000 +0.31(+6.89%)
Oct 15, 2003 4.360 4.500 4.350 4.500 16,400 +0.20(+4.65%)
Oct 14, 2003 4.250 4.300 4.160 4.300 1,000 +0.05(+1.18%)
Oct 13, 2003 4.350 4.350 4.250 4.250 2,400 -0.08(-1.87%)
Oct 10, 2003 4.370 4.410 4.331 4.331 11,000 +0.05(+1.19%)
Oct 09, 2003 4.300 4.320 4.250 4.280 13,800 +0.03(+0.71%)
Oct 08, 2003 3.900 4.250 3.900 4.250 9,400 -0.11(-2.52%)
Oct 07, 2003 4.310 4.500 4.220 4.360 22,800 +0.10(+2.35%)
Oct 06, 2003 4.440 4.441 4.260 4.260 1,600 -0.23(-5.12%)
Oct 03, 2003 4.370 4.550 4.360 4.490 10,900 +0.04(+0.90%)
Oct 02, 2003 4.350 4.450 4.350 4.450 1,000 +0.04(+0.91%)
Oct 01, 2003 4.350 4.410 4.220 4.410 5,900 +0.06(+1.38%)
Sep 30, 2003 4.300 4.410 4.210 4.350 6,400 -0.01(-0.23%)
Sep 29, 2003 4.350 4.500 4.170 4.360 10,300 +0.01(+0.21%)
Sep 26, 2003 4.270 4.351 4.270 4.351 500 +0.06(+1.42%)
Sep 25, 2003 4.050 4.350 3.950 4.290 10,700 -0.42(-8.92%)
Sep 24, 2003 4.720 4.710 4.710 4.710 1,200 -0.01(-0.21%)
Sep 23, 2003 4.720 4.790 4.560 4.720 2,800 -0.07(-1.46%)
Sep 22, 2003 4.790 4.790 4.790 4.790 100 -0.12(-2.44%)
Sep 19, 2003 4.550 4.910 4.550 4.910 9,300 +0.42(+9.35%)
Sep 18, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Sep 17, 2003 4.490 4.490 4.490 4.490 300 -0.06(-1.32%)
Sep 16, 2003 4.510 4.550 4.410 4.550 9,700 +0.15(+3.41%)
Sep 15, 2003 4.350 4.440 4.350 4.400 6,800 +0.05(+1.15%)
Sep 12, 2003 4.200 4.350 4.190 4.350 7,800 +0.19(+4.57%)
Sep 11, 2003 4.110 4.190 4.110 4.160 6,600 +0.06(+1.46%)
Sep 10, 2003 4.030 4.180 4.020 4.100 14,300 +0.06(+1.49%)
Sep 09, 2003 4.030 4.050 4.020 4.040 57,500 -0.01(-0.25%)
Sep 08, 2003 4.050 4.110 4.030 4.050 17,500 -0.04(-0.98%)
Sep 05, 2003 4.030 4.090 4.020 4.090 14,200 +0.06(+1.49%)
Sep 04, 2003 4.040 4.090 4.030 4.030 32,300 -0.02(-0.49%)
Sep 03, 2003 3.990 4.250 3.990 4.050 129,000 +0.01(+0.25%)
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.