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 (%)
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%)
Sep 02, 2003 4.050 4.130 4.020 4.040 78,300 -0.09(-2.18%)
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%)
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.