FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.94 20.42 19.90 20.42 185,900 +0.52(+2.61%)
Jun 29, 2004 19.20 19.90 19.10 19.90 123,200 +0.90(+4.74%)
Jun 28, 2004 19.26 19.52 18.28 19.00 256,300 -0.22(-1.14%)
Jun 25, 2004 19.50 19.92 19.01 19.22 140,200 -0.18(-0.93%)
Jun 24, 2004 19.90 20.60 19.08 19.40 423,400 -0.34(-1.72%)
Jun 23, 2004 18.72 19.95 18.60 19.74 416,000 +1.09(+5.84%)
Jun 22, 2004 18.48 18.89 17.80 18.65 189,100 +0.35(+1.91%)
Jun 21, 2004 17.40 18.45 16.72 18.30 315,700 +0.90(+5.17%)
Jun 18, 2004 17.65 17.88 17.10 17.40 130,400 -0.24(-1.36%)
Jun 17, 2004 17.40 17.79 17.23 17.64 91,000 -0.03(-0.17%)
Jun 16, 2004 17.80 17.82 16.94 17.67 182,000 +0.05(+0.28%)
Jun 15, 2004 17.50 17.70 16.65 17.62 235,800 +0.47(+2.74%)
Jun 14, 2004 16.84 17.49 16.45 17.15 325,200 +0.50(+3.00%)
Jun 10, 2004 16.76 17.05 16.13 16.65 426,200 +0.59(+3.67%)
Jun 09, 2004 16.31 16.31 15.85 16.06 155,900 -0.25(-1.53%)
Jun 08, 2004 15.65 16.60 15.39 16.31 462,500 +0.82(+5.29%)
Jun 07, 2004 13.66 15.64 13.66 15.49 555,700 +1.53(+10.96%)
Jun 04, 2004 13.60 14.23 13.22 13.96 190,000 +0.36(+2.65%)
Jun 03, 2004 14.26 14.26 13.55 13.60 98,600 -0.45(-3.20%)
Jun 02, 2004 14.49 14.73 13.85 14.05 201,200 -0.44(-3.04%)
Jun 01, 2004 14.60 14.95 14.22 14.49 583,400 +0.29(+2.04%)
May 28, 2004 13.58 14.45 13.42 14.20 356,000 +0.59(+4.34%)
May 27, 2004 13.40 13.79 13.39 13.61 218,200 +0.00(+0.00%)
May 26, 2004 13.99 13.99 13.42 13.61 133,100 -0.35(-2.51%)
May 25, 2004 13.94 14.00 13.14 13.96 104,300 +0.17(+1.23%)
May 24, 2004 13.60 14.20 13.60 13.79 146,900 +0.34(+2.53%)
May 21, 2004 13.08 13.90 13.04 13.45 436,500 +0.57(+4.43%)
May 20, 2004 12.64 13.15 12.46 12.88 155,400 +0.23(+1.82%)
May 19, 2004 12.22 12.75 12.22 12.65 377,200 +0.60(+4.98%)
May 18, 2004 11.25 12.30 11.25 12.05 147,000 +0.42(+3.61%)
May 17, 2004 11.54 11.82 11.06 11.63 88,000 +0.13(+1.13%)
May 14, 2004 11.15 11.78 11.15 11.50 136,400 -0.20(-1.71%)
May 13, 2004 10.99 11.78 10.88 11.70 53,500 +0.25(+2.18%)
May 12, 2004 11.13 11.47 10.93 11.45 52,200 +0.05(+0.44%)
May 11, 2004 11.70 11.93 11.20 11.40 88,800 -0.28(-2.40%)
May 10, 2004 11.25 11.76 10.80 11.68 207,000 +0.17(+1.48%)
May 07, 2004 12.70 12.70 11.32 11.51 124,500 -0.88(-7.10%)
May 06, 2004 12.56 12.77 12.00 12.39 88,900 -0.26(-2.06%)
May 05, 2004 12.18 12.83 12.11 12.65 139,700 +0.49(+4.03%)
May 04, 2004 11.45 12.16 11.45 12.16 298,100 +0.56(+4.83%)
May 03, 2004 12.05 12.09 11.30 11.60 174,500 -0.40(-3.33%)
Apr 30, 2004 12.20 12.50 11.97 12.00 86,000 +0.05(+0.42%)
Apr 29, 2004 13.49 13.50 11.14 11.95 510,800 +0.09(+0.76%)
Apr 28, 2004 13.01 13.20 11.00 11.86 444,900 -1.19(-9.12%)
Apr 27, 2004 13.20 13.60 12.81 13.05 191,700 -0.30(-2.25%)
Apr 26, 2004 13.36 13.95 13.12 13.35 196,000 -0.35(-2.55%)
Apr 23, 2004 13.62 13.98 13.60 13.70 138,000 +0.20(+1.48%)
Apr 22, 2004 12.90 13.60 12.85 13.50 161,900 +0.56(+4.33%)
Apr 21, 2004 12.17 12.94 12.17 12.94 129,600 +0.44(+3.52%)
Apr 20, 2004 12.35 12.97 12.35 12.50 188,700 +0.02(+0.16%)
Apr 19, 2004 11.74 12.51 11.74 12.48 124,200 +0.27(+2.21%)
Apr 16, 2004 11.65 12.62 11.49 12.21 134,600 +0.25(+2.09%)
Apr 15, 2004 10.80 12.33 10.80 11.96 337,700 +1.07(+9.83%)
Apr 14, 2004 11.22 11.40 10.51 10.89 264,900 -0.52(-4.56%)
Apr 13, 2004 12.95 13.05 11.41 11.41 228,700 -1.54(-11.89%)
Apr 12, 2004 14.00 14.05 12.66 12.95 322,400 -1.10(-7.83%)
Apr 08, 2004 14.31 14.39 13.80 14.05 93,900 -0.30(-2.09%)
Apr 07, 2004 14.18 14.75 14.09 14.35 253,100 +0.12(+0.84%)
Apr 06, 2004 13.85 14.38 13.84 14.23 147,100 -0.17(-1.18%)
Apr 05, 2004 14.30 14.45 13.95 14.40 205,400 +0.00(+0.00%)
Apr 02, 2004 14.10 14.45 13.81 14.40 285,300 +0.50(+3.60%)
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.