Olympic Steel Inc (NQ: ZEUS )

39.21 +0.44 (+1.13%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.566 3.566 3.281 3.388 39,261 -0.17(-4.76%)
May 29, 2003 3.432 3.557 3.298 3.557 25,576 +0.12(+3.64%)
May 28, 2003 3.298 3.566 3.165 3.432 41,729 +0.04(+1.32%)
May 27, 2003 3.414 3.414 3.174 3.388 30,063 +0.13(+4.11%)
May 23, 2003 3.254 3.272 3.174 3.254 24,230 -0.04(-1.08%)
May 22, 2003 3.076 3.298 3.067 3.289 31,745 +0.16(+5.13%)
May 21, 2003 3.138 3.209 3.120 3.129 24,678 -0.05(-1.68%)
May 20, 2003 3.174 3.182 3.120 3.182 23,781 -0.07(-2.19%)
May 19, 2003 3.209 3.254 3.058 3.254 25,688 +0.04(+1.39%)
May 16, 2003 3.209 3.254 3.209 3.209 7,179 -0.08(-2.44%)
May 15, 2003 3.165 3.289 3.120 3.289 69,773 +0.12(+3.94%)
May 14, 2003 3.165 3.165 3.120 3.165 21,874 -0.09(-2.74%)
May 13, 2003 3.254 3.254 3.254 3.254 1,121 +0.04(+1.39%)
May 12, 2003 3.120 3.209 3.120 3.209 1,346 +0.00(+0.00%)
May 09, 2003 3.254 3.254 3.209 3.209 5,047 +0.09(+2.86%)
May 08, 2003 3.031 3.209 3.031 3.120 44,870 +0.02(+0.57%)
May 07, 2003 3.076 3.120 3.031 3.102 27,034 +0.12(+3.88%)
May 06, 2003 3.165 3.165 2.933 2.986 15,704 -0.14(-4.56%)
May 05, 2003 3.120 3.165 3.120 3.129 15,368 +0.01(+0.29%)
May 02, 2003 3.254 3.254 2.933 3.120 50,815 -0.13(-4.11%)
May 01, 2003 3.254 3.254 3.254 3.254 336 -0.17(-4.95%)
Apr 30, 2003 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Apr 29, 2003 3.325 3.423 3.325 3.423 2,692 +0.10(+2.95%)
Apr 28, 2003 3.227 3.325 3.227 3.325 448 +0.05(+1.63%)
Apr 25, 2003 3.076 3.272 3.076 3.272 5,160 +0.20(+6.38%)
Apr 24, 2003 3.370 3.388 3.040 3.076 21,089 -0.29(-8.73%)
Apr 23, 2003 3.298 3.370 3.298 3.370 2,355 -0.02(-0.53%)
Apr 22, 2003 3.388 3.388 3.388 3.388 3,140 +0.00(+0.00%)
Apr 21, 2003 3.334 3.388 3.040 3.388 14,470 +0.06(+1.88%)
Apr 17, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Apr 16, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Apr 15, 2003 3.138 3.325 3.138 3.325 2,467 +0.06(+1.91%)
Apr 14, 2003 3.272 3.334 3.263 3.263 3,028 +0.14(+4.57%)
Apr 11, 2003 3.120 3.120 3.120 3.120 1,121 -0.12(-3.85%)
Apr 10, 2003 3.245 3.307 3.245 3.245 3,253 +0.17(+5.51%)
Apr 09, 2003 2.986 3.076 2.986 3.076 30,399 +0.09(+2.98%)
Apr 08, 2003 3.120 3.120 2.986 2.986 1,570 -0.04(-1.47%)
Apr 07, 2003 3.245 3.245 2.951 3.031 10,656 -0.09(-2.86%)
Apr 04, 2003 3.129 3.174 3.120 3.120 13,685 -0.01(-0.29%)
Apr 03, 2003 3.218 3.218 3.120 3.129 15,480 -0.08(-2.50%)
Apr 02, 2003 3.156 3.254 3.156 3.209 12,900 +0.09(+2.86%)
Apr 01, 2003 3.174 3.174 3.120 3.120 9,422 -0.04(-1.41%)
Mar 31, 2003 3.120 3.218 3.120 3.165 4,038 +0.04(+1.43%)
Mar 28, 2003 3.174 3.174 3.120 3.120 5,945 -0.05(-1.69%)
Mar 27, 2003 3.031 3.174 3.031 3.174 16,714 +0.14(+4.71%)
Mar 26, 2003 2.986 3.031 2.986 3.031 6,954 +0.04(+1.49%)
Mar 25, 2003 2.986 2.986 2.986 2.986 112 +0.08(+2.76%)
Mar 24, 2003 2.924 2.924 2.906 2.906 224 -0.20(-6.32%)
Mar 21, 2003 3.102 3.102 3.102 3.102 112 +0.19(+6.42%)
Mar 20, 2003 2.915 2.915 2.915 2.915 0 +0.00(+0.00%)
Mar 19, 2003 2.960 3.191 2.906 2.915 3,701 -0.04(-1.21%)
Mar 18, 2003 2.594 2.951 2.594 2.951 5,945 +0.41(+16.14%)
Mar 17, 2003 2.541 2.603 2.541 2.541 16,714 -0.05(-2.06%)
Mar 14, 2003 2.603 2.603 2.541 2.594 6,169 +0.11(+4.30%)
Mar 13, 2003 2.487 2.487 2.451 2.487 13,124 -0.05(-2.11%)
Mar 12, 2003 2.509 2.541 2.509 2.541 1,009 +0.04(+1.79%)
Mar 11, 2003 2.532 2.541 2.478 2.496 7,291 -0.03(-1.06%)
Mar 10, 2003 2.630 2.630 2.407 2.523 5,384 -0.17(-6.29%)
Mar 07, 2003 2.781 2.781 2.692 2.692 897 +0.00(+0.00%)
Mar 06, 2003 2.781 2.781 2.692 2.692 2,580 -0.10(-3.51%)
Mar 05, 2003 2.728 2.790 2.674 2.790 19,630 -0.03(-0.95%)
Mar 04, 2003 3.022 3.022 2.817 2.817 3,253 -0.19(-6.23%)
Mar 03, 2003 2.781 3.004 2.764 3.004 1,458 +0.05(+1.81%)
Feb 28, 2003 3.040 3.040 2.951 2.951 673 -0.09(-2.93%)
Feb 27, 2003 3.022 3.049 3.022 3.040 560 +0.26(+9.29%)
Feb 26, 2003 2.781 2.781 2.781 2.781 1,121 -0.04(-1.27%)
Feb 25, 2003 2.844 2.870 2.683 2.817 7,627 -0.09(-3.07%)
Feb 24, 2003 2.933 2.951 2.844 2.906 4,487 +0.05(+1.88%)
Feb 21, 2003 2.870 2.933 2.844 2.853 29,278 -0.21(-7.00%)
Feb 20, 2003 3.289 3.298 3.067 3.067 2,467 -0.29(-8.73%)
Feb 19, 2003 2.942 3.361 2.585 3.361 6,169 +0.41(+13.90%)
Feb 18, 2003 2.772 2.951 2.772 2.951 560 +0.19(+6.77%)
Feb 14, 2003 2.764 2.790 2.674 2.764 15,368 -0.04(-1.59%)
Feb 13, 2003 2.995 2.995 2.692 2.808 50,703 -0.19(-6.25%)
Feb 12, 2003 2.995 2.995 2.995 2.995 336 +0.02(+0.60%)
Feb 11, 2003 3.120 3.120 2.897 2.977 2,692 -0.14(-4.57%)
Feb 10, 2003 3.031 3.120 3.031 3.120 3,701 -0.02(-0.57%)
Feb 07, 2003 3.343 3.343 3.120 3.138 8,749 -0.22(-6.53%)
Feb 06, 2003 3.343 3.405 3.343 3.357 7,964 +0.01(+0.16%)
Feb 05, 2003 3.388 3.388 3.352 3.352 7,179 +0.00(+0.00%)
Feb 04, 2003 3.298 3.352 3.298 3.352 1,009 -0.04(-1.31%)
Feb 03, 2003 3.209 3.396 3.209 3.396 16,153 -0.01(-0.26%)
Jan 31, 2003 3.405 3.405 3.352 3.405 17,611 +0.06(+1.87%)
Jan 30, 2003 3.477 3.486 3.343 3.343 10,320 -0.13(-3.85%)
Jan 29, 2003 3.477 3.477 3.477 3.477 448 -0.01(-0.26%)
Jan 28, 2003 3.486 3.512 3.477 3.486 10,208 -0.01(-0.25%)
Jan 27, 2003 3.477 3.521 3.477 3.494 1,009 +0.00(+0.00%)
Jan 24, 2003 3.521 3.530 3.494 3.494 3,140 -0.07(-2.00%)
Jan 23, 2003 3.575 3.575 3.566 3.566 6,618 -0.01(-0.25%)
Jan 22, 2003 3.575 3.575 3.575 3.575 560 +0.01(+0.25%)
Jan 21, 2003 3.584 3.708 3.566 3.566 3,926 -0.04(-1.23%)
Jan 17, 2003 3.575 3.610 3.575 3.610 785 +0.00(+0.00%)
Jan 16, 2003 3.503 3.610 3.432 3.610 5,608 +0.04(+1.25%)
Jan 15, 2003 3.521 3.566 3.468 3.566 1,570 -0.09(-2.44%)
Jan 14, 2003 3.566 3.655 3.174 3.655 18,733 +0.20(+5.67%)
Jan 13, 2003 3.156 3.459 3.138 3.459 6,506 +0.26(+8.08%)
Jan 10, 2003 3.120 3.459 3.120 3.200 9,647 -0.01(-0.28%)
Jan 09, 2003 3.120 3.423 3.067 3.209 7,515 +0.10(+3.15%)
Jan 08, 2003 3.111 3.111 3.111 3.111 0 +0.00(+0.00%)
Jan 07, 2003 3.031 3.120 2.897 3.111 2,131 +0.09(+2.95%)
Jan 06, 2003 2.870 3.022 2.870 3.022 1,906 +0.06(+2.11%)
Jan 03, 2003 2.960 2.960 2.960 2.960 1,009 -0.09(-2.92%)
Jan 02, 2003 3.004 3.049 2.986 3.049 6,169 +0.20(+6.88%)
Dec 31, 2002 2.790 2.853 2.701 2.853 18,172 +0.06(+2.24%)
Dec 30, 2002 2.933 3.058 2.781 2.790 16,938 -0.14(-4.83%)
Dec 27, 2002 3.021 3.021 2.780 2.932 15,929 -0.13(-4.14%)
Dec 26, 2002 3.512 3.566 3.058 3.059 3,589 +0.29(+10.32%)
Dec 24, 2002 2.817 3.316 2.772 2.772 29,278 -0.04(-1.58%)
Dec 23, 2002 3.165 2.870 2.817 2.817 12,788 -0.07(-2.47%)
Dec 20, 2002 3.165 3.165 2.853 2.888 19,294 -0.05(-1.82%)
Dec 19, 2002 2.844 2.942 2.844 2.942 3,701 -0.14(-4.62%)
Dec 18, 2002 2.897 3.120 2.897 3.084 3,253 +0.02(+0.58%)
Dec 17, 2002 3.013 3.298 3.013 3.067 6,730 +0.16(+5.52%)
Dec 16, 2002 3.058 3.058 2.897 2.906 7,515 -0.09(-2.98%)
Dec 13, 2002 2.897 2.995 2.897 2.995 5,047 -0.12(-4.00%)
Dec 12, 2002 3.093 3.352 3.093 3.120 5,272 +0.27(+9.37%)
Dec 11, 2002 2.826 3.022 2.826 2.853 3,253 -0.17(-5.60%)
Dec 10, 2002 3.013 3.022 3.013 3.022 1,009 +0.09(+3.04%)
Dec 09, 2002 2.808 3.102 2.808 2.933 7,067 -0.23(-7.35%)
Dec 06, 2002 2.995 3.459 2.995 3.166 1,906 -0.29(-8.48%)
Dec 05, 2002 2.995 3.459 2.995 3.459 4,487 +0.31(+9.88%)
Dec 04, 2002 3.040 3.468 3.022 3.148 5,496 -0.08(-2.46%)
Dec 03, 2002 3.120 3.227 3.119 3.227 1,233 +0.10(+3.13%)
Dec 02, 2002 3.441 3.566 2.942 3.129 7,067 -0.43(-12.03%)
Nov 29, 2002 3.361 3.557 3.361 3.557 4,038 +0.09(+2.57%)
Nov 27, 2002 3.254 3.468 3.254 3.468 4,262 +0.33(+10.51%)
Nov 26, 2002 3.316 3.334 3.138 3.138 6,730 +0.01(+0.28%)
Nov 25, 2002 2.924 3.281 2.924 3.129 5,608 -0.12(-3.57%)
Nov 22, 2002 3.459 3.700 2.853 3.245 25,239 -0.19(-5.45%)
Nov 21, 2002 2.683 3.432 2.683 3.432 7,067 +0.74(+27.48%)
Nov 20, 2002 2.799 3.245 2.692 2.692 5,047 -0.47(-14.93%)
Nov 19, 2002 3.067 3.254 3.067 3.165 9,534 +0.15(+5.00%)
Nov 18, 2002 2.673 3.388 2.673 3.014 17,723 +0.43(+16.59%)
Nov 15, 2002 2.487 2.683 2.487 2.585 40,159 -0.04(-1.70%)
Nov 14, 2002 2.460 2.897 2.460 2.630 13,461 +0.21(+8.46%)
Nov 13, 2002 2.505 2.933 2.425 2.425 10,768 -0.37(-13.35%)
Nov 12, 2002 2.630 2.808 2.550 2.798 7,964 +0.17(+6.41%)
Nov 11, 2002 2.630 2.674 2.496 2.630 29,053 +0.00(+0.00%)
Nov 08, 2002 2.719 2.808 2.541 2.630 61,472 -0.17(-6.02%)
Nov 07, 2002 2.799 2.870 2.683 2.798 19,855 -0.05(-1.91%)
Nov 06, 2002 2.683 2.862 2.674 2.853 4,711 +0.18(+6.67%)
Nov 05, 2002 2.728 2.887 2.674 2.674 8,861 -0.05(-1.96%)
Nov 04, 2002 2.621 2.862 2.451 2.728 16,602 +0.01(+0.33%)
Nov 01, 2002 2.719 2.719 2.567 2.719 25,351 +0.05(+2.01%)
Oct 31, 2002 2.674 2.719 2.657 2.665 5,272 -0.02(-0.66%)
Oct 30, 2002 2.862 3.084 2.496 2.683 23,220 -0.17(-5.91%)
Oct 29, 2002 2.853 2.853 2.852 2.852 235,570 +0.04(+1.56%)
Oct 28, 2002 2.870 2.870 2.808 2.808 7,403 -0.04(-1.56%)
Oct 25, 2002 2.888 2.933 2.817 2.853 5,496 -0.04(-1.23%)
Oct 24, 2002 2.888 2.897 2.888 2.888 3,477 +0.00(+0.00%)
Oct 23, 2002 2.879 2.888 2.817 2.888 4,374 +0.02(+0.62%)
Oct 22, 2002 2.985 2.985 2.817 2.870 1,514 -0.16(-5.27%)
Oct 21, 2002 2.764 3.441 2.603 3.030 5,047 +0.44(+17.21%)
Oct 18, 2002 2.924 3.102 2.514 2.585 10,993 -0.70(-21.41%)
Oct 17, 2002 3.111 3.289 2.924 3.289 3,589 +0.17(+5.43%)
Oct 16, 2002 3.031 3.120 2.897 3.120 6,730 +0.15(+5.10%)
Oct 15, 2002 3.076 3.218 2.897 2.969 9,871 +0.11(+3.74%)
Oct 14, 2002 2.862 2.862 2.862 2.862 224 -0.26(-8.29%)
Oct 11, 2002 2.781 3.120 2.781 3.120 4,150 +0.36(+12.90%)
Oct 10, 2002 2.532 2.799 2.532 2.764 5,945 +0.23(+9.12%)
Oct 09, 2002 2.924 2.924 2.532 2.533 5,496 -0.40(-13.65%)
Oct 08, 2002 2.986 2.986 2.933 2.933 1,794 -0.02(-0.60%)
Oct 07, 2002 2.951 2.951 2.951 2.951 448 -0.17(-5.43%)
Oct 04, 2002 2.755 3.120 2.755 3.120 560 -0.17(-5.15%)
Oct 03, 2002 3.281 3.289 3.281 3.289 1,570 +0.38(+13.19%)
Oct 02, 2002 2.986 3.281 2.906 2.906 5,272 -0.02(-0.61%)
Oct 01, 2002 2.451 3.165 2.451 2.924 20,640 +0.41(+16.31%)
Sep 30, 2002 2.585 2.621 2.514 2.514 785 -0.03(-1.05%)
Sep 27, 2002 2.576 2.586 2.514 2.541 16,153 -0.13(-5.00%)
Sep 26, 2002 2.870 2.897 2.674 2.674 14,246 -0.13(-4.76%)
Sep 25, 2002 2.719 2.809 2.674 2.808 12,087 +0.09(+3.28%)
Sep 24, 2002 2.542 2.719 2.542 2.719 3,253 -0.03(-0.97%)
Sep 23, 2002 2.585 2.746 2.515 2.746 11,105 +0.16(+6.17%)
Sep 20, 2002 2.594 2.737 2.460 2.586 1,693,864 -0.01(-0.31%)
Sep 19, 2002 2.772 2.986 2.541 2.594 56,312 -0.29(-9.91%)
Sep 18, 2002 3.022 3.022 2.746 2.879 17,948 -0.13(-4.44%)
Sep 17, 2002 2.969 3.067 2.969 3.013 2,580 -0.02(-0.59%)
Sep 16, 2002 2.951 3.058 2.897 3.031 19,069 -0.04(-1.16%)
Sep 13, 2002 2.933 3.067 2.933 3.067 16,265 +0.08(+2.69%)
Sep 12, 2002 2.898 3.156 2.862 2.986 35,335 +0.07(+2.45%)
Sep 11, 2002 3.209 3.388 2.915 2.915 50,367 -0.28(-8.66%)
Sep 10, 2002 3.219 3.494 3.182 3.191 16,041 -0.06(-1.92%)
Sep 09, 2002 3.085 3.557 3.085 3.254 20,784 +0.13(+4.29%)
Sep 06, 2002 3.362 3.423 3.120 3.120 35,672 -0.24(-7.16%)
Sep 05, 2002 3.566 3.566 3.352 3.361 8,413 -0.24(-6.68%)
Sep 04, 2002 3.433 3.601 3.432 3.601 3,365 +0.13(+3.86%)
Sep 03, 2002 3.478 3.521 3.468 3.468 8,413 -0.10(-2.75%)
Aug 30, 2002 3.522 3.655 3.522 3.566 18,845 +0.05(+1.52%)
Aug 29, 2002 3.522 3.744 3.396 3.512 2,557,623 -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 3.619 3.619 3.575 3.619 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 3.611 3.789 3.611 3.789 10,768 +0.00(+0.00%)
Aug 21, 2002 3.744 3.789 3.611 3.789 8,525 +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 7,067 +0.04(+1.11%)
Aug 15, 2002 4.012 4.021 4.012 4.012 3,589 +0.00(+0.00%)
Aug 14, 2002 4.021 4.110 4.012 4.012 7,190 -0.01(-0.22%)
Aug 13, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Aug 12, 2002 4.020 4.020 4.020 4.020 112 +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 3.307 3.985 58,556 -0.16(-3.87%)
Aug 05, 2002 4.234 4.243 4.056 4.145 4,487 -0.18(-4.12%)
Aug 02, 2002 4.635 4.635 4.279 4.324 32,194 -0.18(-3.96%)
Aug 01, 2002 4.502 4.546 4.145 4.502 21,425 -0.04(-0.98%)
Jul 31, 2002 4.341 4.546 4.234 4.546 10,544 +0.21(+4.74%)
Jul 30, 2002 4.306 4.439 4.279 4.340 10,095 +0.15(+3.60%)
Jul 29, 2002 4.012 4.261 4.012 4.190 11,329 +0.27(+6.82%)
Jul 26, 2002 3.994 4.217 3.922 3.922 5,833 +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 20,640 -0.21(-4.95%)
Jul 23, 2002 3.789 4.163 3.566 4.163 37,579 +0.42(+11.19%)
Jul 22, 2002 3.833 4.127 3.744 3.744 18,172 -0.47(-11.21%)
Jul 19, 2002 4.012 4.234 3.744 4.217 5,047 +0.04(+1.07%)
Jul 17, 2002 4.101 4.324 4.012 4.172 15,368 -0.69(-14.14%)
Jul 12, 2002 5.474 5.474 4.859 4.859 52,162 -0.58(-10.65%)
Jul 11, 2002 5.509 5.875 5.438 5.439 15,929 -0.07(-1.28%)
Jul 10, 2002 5.651 5.651 5.420 5.509 12,451 +0.04(+0.65%)
Jul 09, 2002 5.786 5.786 5.474 5.474 17,723 -0.31(-5.39%)
Jul 08, 2002 5.794 5.794 5.786 5.786 13,461 -0.01(-0.15%)
Jul 05, 2002 5.616 5.803 5.607 5.794 21,874 +0.19(+3.35%)
Jul 04, 2002 5.999 6.008 5.482 5.606 29,390 +0.00(+0.00%)
Jul 03, 2002 5.999 6.008 5.482 5.606 29,390 -0.25(-4.28%)
Jul 02, 2002 5.705 6.062 5.482 5.857 92,994 +0.20(+3.46%)
Jul 01, 2002 5.616 5.919 5.260 5.661 81,888 +0.31(+5.83%)
Jun 28, 2002 5.188 5.482 5.126 5.349 34,999 +0.18(+3.39%)
Jun 27, 2002 5.187 5.187 5.081 5.173 2,804 -0.09(-1.64%)
Jun 26, 2002 5.295 5.295 5.047 5.260 18,172 -0.08(-1.50%)
Jun 25, 2002 5.125 5.340 5.125 5.340 43,412 +0.29(+5.64%)
Jun 21, 2002 5.081 5.126 4.903 5.055 32,531 +0.14(+2.90%)
Jun 20, 2002 4.778 5.152 4.778 4.912 82,225 +0.14(+2.99%)
Jun 19, 2002 4.769 5.081 4.725 4.769 135,845 +0.13(+2.88%)
Jun 18, 2002 4.680 4.858 4.636 4.636 12,675 +0.02(+0.39%)
Jun 17, 2002 4.948 4.948 4.618 4.618 11,217 -0.04(-0.96%)
Jun 14, 2002 5.072 5.072 4.546 4.662 17,275 +0.01(+0.21%)
Jun 12, 2002 4.671 4.680 4.573 4.652 5,160 +0.11(+2.33%)
Jun 11, 2002 4.538 4.671 4.538 4.546 2,692 +0.04(+0.99%)
Jun 10, 2002 4.832 4.841 4.457 4.502 25,015 -0.21(-4.36%)
Jun 07, 2002 4.591 4.707 4.324 4.707 7,740 +0.07(+1.54%)
Jun 06, 2002 4.636 4.636 4.636 4.636 10,432 +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.