FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
15.20 USD  +0.08 (+0.53%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.57 22.39 19.41 20.25 595,300 -1.58(-7.24%)
Aug 30, 2004 21.12 23.00 21.00 21.83 265,800 -1.39(-5.99%)
Aug 27, 2004 21.63 23.40 21.33 23.22 261,500 +1.26(+5.74%)
Aug 26, 2004 24.12 24.12 21.70 21.96 378,300 -2.22(-9.18%)
Aug 25, 2004 24.43 24.89 23.68 24.18 125,000 -0.39(-1.59%)
Aug 24, 2004 24.70 24.75 24.06 24.57 133,800 +0.53(+2.20%)
Aug 23, 2004 23.69 24.75 23.50 24.04 191,100 +0.89(+3.84%)
Aug 20, 2004 22.82 23.42 22.75 23.15 89,406 +0.49(+2.16%)
Aug 19, 2004 22.24 23.48 22.17 22.66 206,900 +0.25(+1.12%)
Aug 18, 2004 22.27 22.43 22.05 22.41 71,898 +0.43(+1.96%)
Aug 17, 2004 21.71 22.75 21.36 21.98 148,400 +0.43(+2.00%)
Aug 16, 2004 21.88 22.36 21.31 21.55 148,000 -0.04(-0.19%)
Aug 13, 2004 21.89 22.36 20.70 21.59 108,500 -0.29(-1.33%)
Aug 12, 2004 22.60 22.81 21.73 21.88 101,700 -0.70(-3.10%)
Aug 11, 2004 22.45 22.82 21.60 22.58 203,000 +0.11(+0.49%)
Aug 10, 2004 21.49 22.86 21.25 22.47 273,200 +1.17(+5.49%)
Aug 09, 2004 20.60 21.75 19.75 21.30 317,536 +0.51(+2.45%)
Aug 06, 2004 22.51 22.85 20.66 20.79 463,800 -2.70(-11.49%)
Aug 05, 2004 24.86 24.90 23.26 23.49 346,400 -1.02(-4.16%)
Aug 04, 2004 24.38 24.89 23.51 24.51 274,300 +0.49(+2.04%)
Aug 03, 2004 24.80 24.89 23.20 24.02 329,300 -0.67(-2.71%)
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.