Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.522 3.655 3.522 3.566 18,844 +0.05(+1.52%)
Aug 29, 2002 3.522 3.744 3.397 3.513 2,557,445 -0.14(-3.90%)
Aug 28, 2002 3.521 3.743 3.352 3.655 2,467 +0.12(+3.54%)
Aug 27, 2002 3.620 3.744 3.530 3.530 11,441 -0.09(-2.46%)
Aug 26, 2002 3.620 3.620 3.575 3.620 2,019 -0.00(-0.02%)
Aug 23, 2002 3.656 3.656 3.584 3.620 11,136 -0.17(-4.45%)
Aug 22, 2002 3.612 3.789 3.612 3.789 10,768 +0.00(+0.00%)
Aug 21, 2002 3.744 3.789 3.612 3.789 8,524 +0.00(+0.02%)
Aug 20, 2002 3.851 3.851 3.656 3.788 8,861 -0.27(-6.62%)
Aug 16, 2002 3.798 4.066 3.798 4.056 7,066 +0.04(+1.11%)
Aug 15, 2002 4.012 4.022 4.012 4.012 3,589 +0.00(+0.00%)
Aug 14, 2002 4.022 4.110 4.012 4.012 7,190 -0.01(-0.22%)
Aug 13, 2002 4.021 4.021 4.021 4.021 0 +0.00(+0.00%)
Aug 12, 2002 4.021 4.021 4.021 4.021 112 +0.11(+2.76%)
Aug 07, 2002 3.744 3.967 3.682 3.913 5,608 -0.07(-1.81%)
Aug 06, 2002 4.110 4.110 3.308 3.985 58,552 -0.16(-3.87%)
Aug 05, 2002 4.235 4.244 4.056 4.146 4,486 -0.18(-4.12%)
Aug 02, 2002 4.635 4.635 4.279 4.324 32,192 -0.18(-3.96%)
Aug 01, 2002 4.502 4.547 4.146 4.502 21,424 -0.04(-0.98%)
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%)
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.