Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.342 4.547 4.235 4.547 10,543 +0.21(+4.74%)
Jul 30, 2002 4.306 4.440 4.279 4.341 10,095 +0.15(+3.60%)
Jul 29, 2002 4.013 4.261 4.013 4.190 11,329 +0.27(+6.82%)
Jul 26, 2002 3.994 4.217 3.923 3.923 5,832 +0.13(+3.53%)
Jul 25, 2002 3.949 3.994 3.789 3.789 673 -0.17(-4.26%)
Jul 24, 2002 3.754 3.967 3.664 3.957 20,639 -0.21(-4.95%)
Jul 23, 2002 3.789 4.163 3.566 4.163 37,576 +0.42(+11.19%)
Jul 22, 2002 3.834 4.128 3.744 3.744 18,171 -0.47(-11.21%)
Jul 19, 2002 4.012 4.235 3.744 4.217 5,047 +0.04(+1.07%)
Jul 17, 2002 4.101 4.324 4.012 4.172 15,367 -0.69(-14.14%)
Jul 12, 2002 5.474 5.474 4.860 4.860 52,158 -0.58(-10.65%)
Jul 11, 2002 5.510 5.875 5.438 5.439 15,927 -0.07(-1.28%)
Jul 10, 2002 5.651 5.651 5.420 5.510 12,450 +0.04(+0.65%)
Jul 09, 2002 5.786 5.786 5.474 5.474 17,722 -0.31(-5.39%)
Jul 08, 2002 5.794 5.794 5.786 5.786 13,460 -0.01(-0.15%)
Jul 05, 2002 5.617 5.804 5.608 5.795 21,872 +0.19(+3.36%)
Jul 04, 2002 6.000 6.009 5.483 5.607 29,388 +0.00(+0.00%)
Jul 03, 2002 6.000 6.009 5.483 5.607 29,388 -0.25(-4.28%)
Jul 02, 2002 5.706 6.062 5.483 5.857 92,987 +0.20(+3.46%)
Jul 01, 2002 5.617 5.920 5.260 5.661 81,883 +0.31(+5.83%)
Jun 28, 2002 5.189 5.483 5.126 5.349 34,996 +0.18(+3.39%)
Jun 27, 2002 5.188 5.188 5.082 5.173 2,804 -0.09(-1.64%)
Jun 26, 2002 5.296 5.296 5.047 5.260 18,171 -0.08(-1.50%)
Jun 25, 2002 5.125 5.340 5.125 5.340 43,409 +0.29(+5.64%)
Jun 21, 2002 5.082 5.126 4.903 5.055 32,528 +0.14(+2.90%)
Jun 20, 2002 4.779 5.152 4.779 4.912 82,219 +0.14(+2.99%)
Jun 19, 2002 4.770 5.082 4.725 4.770 135,836 +0.13(+2.88%)
Jun 18, 2002 4.680 4.859 4.636 4.636 12,675 +0.02(+0.39%)
Jun 17, 2002 4.948 4.948 4.618 4.618 11,216 -0.04(-0.96%)
Jun 14, 2002 5.073 5.073 4.547 4.663 17,273 +0.01(+0.21%)
Jun 12, 2002 4.672 4.680 4.573 4.653 5,159 +0.11(+2.33%)
Jun 11, 2002 4.539 4.672 4.539 4.547 2,692 +0.04(+0.99%)
Jun 10, 2002 4.832 4.841 4.458 4.502 25,013 -0.21(-4.36%)
Jun 07, 2002 4.591 4.707 4.324 4.707 7,739 +0.07(+1.54%)
Jun 06, 2002 4.636 4.636 4.636 4.636 10,431 +0.04(+0.78%)
Jun 05, 2002 4.680 4.680 4.600 4.600 1,009 -0.22(-4.62%)
May 31, 2002 4.600 4.823 4.565 4.823 19,629 +0.04(+0.76%)
May 28, 2002 4.859 4.992 4.600 4.787 12,226 -0.16(-3.26%)
May 27, 2002 5.010 5.010 4.903 4.948 5,496 +0.00(+0.00%)
May 24, 2002 5.010 5.010 4.903 4.948 5,496 -0.09(-1.77%)
May 23, 2002 5.037 5.037 4.770 5.037 26,583 +0.09(+1.80%)
May 22, 2002 4.859 4.992 4.725 4.948 8,973 +0.18(+3.74%)
May 21, 2002 4.743 4.858 4.743 4.770 3,813 -0.22(-4.46%)
May 20, 2002 4.903 4.992 4.725 4.992 11,889 +0.09(+1.82%)
May 17, 2002 4.992 4.992 4.903 4.903 2,243 -0.26(-5.01%)
May 16, 2002 4.992 4.992 4.992 5.162 1,233 -0.04(-0.86%)
May 15, 2002 5.037 5.206 4.903 5.206 2,916 +0.17(+3.36%)
May 14, 2002 4.814 5.171 4.814 5.037 4,823 +0.21(+4.42%)
May 13, 2002 4.903 4.903 4.770 4.824 3,140 -0.13(-2.68%)
May 10, 2002 4.948 5.037 4.948 4.957 6,169 -0.16(-3.14%)
May 09, 2002 4.903 5.117 4.903 5.117 5,271 -0.01(-0.17%)
May 08, 2002 4.921 5.171 4.770 5.126 23,667 +0.16(+3.23%)
May 07, 2002 5.064 5.064 4.921 4.966 37,352 -0.09(-1.76%)
May 06, 2002 4.903 5.082 4.903 5.055 35,557 +0.13(+2.72%)
May 03, 2002 4.859 4.939 4.636 4.921 17,049 +0.24(+5.14%)
May 02, 2002 4.725 4.761 4.520 4.680 19,741 -0.18(-3.67%)
May 01, 2002 4.903 4.903 4.815 4.859 3,701 +0.09(+1.87%)
Apr 30, 2002 4.823 4.903 4.725 4.770 10,656 +0.00(+0.00%)
Apr 29, 2002 4.690 4.886 4.690 4.770 15,927 +0.17(+3.68%)
Apr 26, 2002 4.814 4.814 4.600 4.600 5,496 -0.04(-0.94%)
Apr 25, 2002 4.643 4.644 4.643 4.644 1,570 +0.10(+2.14%)
Apr 24, 2002 4.582 4.582 4.547 4.547 224 -0.04(-0.78%)
Apr 23, 2002 4.698 4.698 4.582 4.582 2,131 -0.05(-1.15%)
Apr 22, 2002 4.894 4.903 4.591 4.636 5,720 +0.03(+0.58%)
Apr 19, 2002 4.672 4.903 4.449 4.609 8,861 -0.12(-2.45%)
Apr 18, 2002 4.725 4.779 4.458 4.725 12,450 +0.03(+0.57%)
Apr 17, 2002 4.636 4.725 4.636 4.698 10,543 -0.21(-4.18%)
Apr 16, 2002 4.814 4.903 4.502 4.903 8,412 +0.06(+1.29%)
Apr 15, 2002 4.618 4.841 4.529 4.841 13,235 +0.07(+1.50%)
Apr 12, 2002 4.859 4.903 4.618 4.770 71,114 -0.13(-2.73%)
Apr 11, 2002 5.082 5.091 4.903 4.903 40,380 -0.18(-3.51%)
Apr 10, 2002 4.992 5.206 4.859 5.082 12,338 -0.09(-1.72%)
Apr 09, 2002 4.902 5.260 4.484 5.171 141,332 +0.00(+0.00%)
Apr 08, 2002 5.242 5.260 5.064 5.171 42,848 -0.12(-2.36%)
Apr 05, 2002 5.331 5.349 5.171 5.296 42,287 -0.01(-0.17%)
Apr 04, 2002 5.438 5.456 5.242 5.305 36,454 -0.09(-1.65%)
Apr 03, 2002 5.349 5.465 5.305 5.394 61,131 +0.04(+0.83%)
Apr 02, 2002 5.394 5.483 5.215 5.349 107,121 -0.13(-2.42%)
Apr 01, 2002 5.394 5.527 5.394 5.482 59,673 +0.09(+1.64%)
Mar 29, 2002 5.126 5.599 5.037 5.394 173,973 +0.00(+0.00%)
Mar 28, 2002 5.126 5.599 5.037 5.394 173,973 +0.27(+5.22%)
Mar 27, 2002 4.627 5.126 4.556 5.126 199,884 +0.58(+12.77%)
Mar 26, 2002 4.234 4.752 4.234 4.546 123,161 +0.27(+6.23%)
Mar 25, 2002 4.056 4.279 3.976 4.279 25,125 +0.09(+2.13%)
Mar 22, 2002 3.816 4.190 3.816 4.190 21,199 +0.40(+10.59%)
Mar 21, 2002 3.834 3.967 3.744 3.789 33,762 +0.13(+3.66%)
Mar 20, 2002 3.735 3.914 3.611 3.655 20,302 -0.08(-2.15%)
Mar 19, 2002 3.664 3.753 3.557 3.735 11,441 -0.10(-2.56%)
Mar 18, 2002 3.762 3.834 3.700 3.834 16,040 +0.00(+0.00%)
Mar 15, 2002 3.789 3.834 3.655 3.834 17,386 +0.14(+3.86%)
Mar 14, 2002 3.566 3.744 3.477 3.691 22,882 +0.12(+3.50%)
Mar 13, 2002 3.744 3.825 3.495 3.566 47,559 -0.04(-1.23%)
Mar 12, 2002 3.744 3.744 3.539 3.611 12,338 +0.04(+1.25%)
Mar 11, 2002 3.655 3.744 3.566 3.566 7,963 -0.08(-2.20%)
Mar 08, 2002 3.611 3.646 3.611 3.646 3,028 +0.00(+0.00%)
Mar 07, 2002 3.655 3.834 3.593 3.646 27,593 -0.10(-2.62%)
Mar 06, 2002 3.896 3.896 3.566 3.744 21,648 -0.05(-1.41%)
Mar 05, 2002 3.566 3.834 3.566 3.798 14,918 +0.28(+7.85%)
Mar 04, 2002 3.548 3.548 3.521 3.521 22,209 -0.02(-0.50%)
Mar 01, 2002 3.566 3.575 3.504 3.539 12,338 -0.03(-0.75%)
Feb 28, 2002 3.526 3.611 3.513 3.566 40,717 +0.00(+0.00%)
Feb 27, 2002 3.602 3.744 3.566 3.566 13,235 -0.08(-2.20%)
Feb 26, 2002 3.459 3.646 3.459 3.646 36,006 +0.08(+2.25%)
Feb 25, 2002 3.513 3.655 3.495 3.566 56,757 +0.04(+1.27%)
Feb 22, 2002 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 21, 2002 3.299 3.566 3.290 3.521 26,583 +0.13(+3.92%)
Feb 20, 2002 3.388 3.406 3.218 3.389 1,009 -0.16(-4.47%)
Feb 19, 2002 3.495 3.547 3.388 3.547 6,954 -0.02(-0.52%)
Feb 18, 2002 3.602 3.611 3.521 3.566 20,975 +0.00(+0.00%)
Feb 15, 2002 3.602 3.611 3.521 3.566 20,975 +0.00(+0.00%)
Feb 14, 2002 3.807 3.816 3.521 3.566 20,526 -0.12(-3.38%)
Feb 13, 2002 3.504 3.878 3.504 3.691 41,278 +0.10(+2.73%)
Feb 12, 2002 3.557 3.611 3.477 3.593 11,553 +0.12(+3.33%)
Feb 11, 2002 3.388 3.566 3.388 3.477 7,066 -0.09(-2.50%)
Feb 08, 2002 3.593 3.628 3.388 3.566 53,055 -0.03(-0.74%)
Feb 07, 2002 3.566 3.611 3.566 3.593 14,021 +0.02(+0.50%)
Feb 06, 2002 3.566 3.655 3.477 3.575 16,488 +0.06(+1.78%)
Feb 05, 2002 3.325 3.566 3.325 3.513 13,460 +0.12(+3.62%)
Feb 04, 2002 3.432 3.432 3.147 3.390 108,467 -0.08(-2.25%)
Feb 01, 2002 3.406 3.521 3.165 3.468 22,658 -0.03(-0.77%)
Jan 31, 2002 2.987 3.495 2.987 3.495 47,335 +0.62(+21.36%)
Jan 30, 2002 2.924 2.924 2.880 2.880 5,944 -0.03(-0.92%)
Jan 29, 2002 2.683 2.906 2.675 2.906 15,591 +0.12(+4.49%)
Jan 28, 2002 2.683 2.853 2.683 2.782 16,488 +0.03(+0.97%)
Jan 25, 2002 2.719 2.853 2.683 2.755 22,545 -0.02(-0.64%)
Jan 24, 2002 2.639 2.773 2.639 2.773 13,684 +0.10(+3.67%)
Jan 23, 2002 2.675 2.675 2.639 2.675 1,906 +0.04(+1.35%)
Jan 22, 2002 2.639 2.639 2.639 2.639 0 +0.00(+0.00%)
Jan 21, 2002 2.675 2.675 2.639 2.639 10,656 +0.00(+0.00%)
Jan 18, 2002 2.675 2.675 2.639 2.639 10,656 -0.04(-1.33%)
Jan 17, 2002 2.675 2.675 2.639 2.675 7,066 +0.03(+1.01%)
Jan 16, 2002 2.648 2.648 2.648 2.648 112 -0.07(-2.62%)
Jan 15, 2002 2.675 2.746 2.675 2.719 21,760 +0.04(+1.67%)
Jan 14, 2002 2.675 2.799 2.639 2.675 61,468 -0.01(-0.33%)
Jan 11, 2002 2.585 2.719 2.585 2.683 6,842 +0.09(+3.44%)
Jan 10, 2002 2.630 2.630 2.585 2.594 1,233 +0.32(+14.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.