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 (%)
Apr 30, 2002 4.823 4.903 4.725 4.769 10,656 +0.00(+0.00%)
Apr 29, 2002 4.690 4.885 4.690 4.769 15,929 +0.17(+3.68%)
Apr 26, 2002 4.814 4.814 4.600 4.600 5,496 -0.04(-0.94%)
Apr 25, 2002 4.642 4.644 4.642 4.644 1,570 +0.10(+2.14%)
Apr 24, 2002 4.582 4.582 4.546 4.546 224 -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 4.671 4.903 4.448 4.609 8,861 -0.12(-2.45%)
Apr 18, 2002 4.725 4.778 4.457 4.725 12,451 +0.03(+0.57%)
Apr 17, 2002 4.636 4.725 4.636 4.698 10,544 -0.21(-4.18%)
Apr 16, 2002 4.814 4.903 4.502 4.903 8,413 +0.06(+1.29%)
Apr 15, 2002 4.618 4.841 4.529 4.841 13,236 +0.07(+1.50%)
Apr 12, 2002 4.858 4.903 4.618 4.769 71,119 -0.13(-2.73%)
Apr 11, 2002 5.081 5.091 4.903 4.903 40,383 -0.18(-3.51%)
Apr 10, 2002 4.992 5.206 4.858 5.081 12,339 -0.09(-1.72%)
Apr 09, 2002 4.902 5.260 4.484 5.170 141,342 +0.00(+0.00%)
Apr 08, 2002 5.242 5.260 5.063 5.170 42,851 -0.12(-2.36%)
Apr 05, 2002 5.331 5.349 5.170 5.295 42,290 -0.01(-0.17%)
Apr 04, 2002 5.438 5.456 5.242 5.304 36,457 -0.09(-1.65%)
Apr 03, 2002 5.349 5.465 5.304 5.393 61,136 +0.04(+0.83%)
Apr 02, 2002 5.393 5.482 5.215 5.349 107,128 -0.13(-2.42%)
Apr 01, 2002 5.393 5.527 5.393 5.482 59,677 +0.09(+1.64%)
Mar 29, 2002 5.126 5.598 5.037 5.393 173,985 +0.00(+0.00%)
Mar 28, 2002 5.126 5.598 5.037 5.393 173,985 +0.27(+5.22%)
Mar 27, 2002 4.627 5.126 4.555 5.126 199,898 +0.58(+12.77%)
Mar 26, 2002 4.234 4.751 4.234 4.546 123,169 +0.27(+6.23%)
Mar 25, 2002 4.056 4.279 3.976 4.279 25,127 +0.09(+2.13%)
Mar 22, 2002 3.815 4.190 3.815 4.190 21,201 +0.40(+10.59%)
Mar 21, 2002 3.833 3.967 3.744 3.789 33,765 +0.13(+3.66%)
Mar 20, 2002 3.735 3.913 3.610 3.655 20,303 -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 3.833 3.700 3.833 16,041 +0.00(+0.00%)
Mar 15, 2002 3.789 3.833 3.655 3.833 17,387 +0.14(+3.86%)
Mar 14, 2002 3.566 3.744 3.477 3.691 22,883 +0.12(+3.50%)
Mar 13, 2002 3.744 3.824 3.494 3.566 47,562 -0.04(-1.23%)
Mar 12, 2002 3.744 3.744 3.539 3.610 12,339 +0.04(+1.25%)
Mar 11, 2002 3.655 3.744 3.566 3.566 7,964 -0.08(-2.20%)
Mar 08, 2002 3.610 3.646 3.610 3.646 3,028 +0.00(+0.00%)
Mar 07, 2002 3.655 3.833 3.593 3.646 27,595 -0.10(-2.62%)
Mar 06, 2002 3.896 3.896 3.566 3.744 21,650 -0.05(-1.41%)
Mar 05, 2002 3.566 3.833 3.566 3.798 14,919 +0.28(+7.85%)
Mar 04, 2002 3.548 3.548 3.521 3.521 22,210 -0.02(-0.50%)
Mar 01, 2002 3.566 3.575 3.503 3.539 12,339 -0.03(-0.75%)
Feb 28, 2002 3.526 3.610 3.512 3.566 40,720 +0.00(+0.00%)
Feb 27, 2002 3.601 3.744 3.566 3.566 13,236 -0.08(-2.20%)
Feb 26, 2002 3.459 3.646 3.459 3.646 36,008 +0.08(+2.25%)
Feb 25, 2002 3.512 3.655 3.494 3.566 56,761 +0.04(+1.27%)
Feb 22, 2002 3.521 3.521 3.521 3.521 0 +0.00(+0.00%)
Feb 21, 2002 3.298 3.566 3.289 3.521 26,585 +0.13(+3.92%)
Feb 20, 2002 3.388 3.405 3.218 3.388 1,009 -0.16(-4.47%)
Feb 19, 2002 3.494 3.547 3.388 3.547 6,954 -0.02(-0.52%)
Feb 18, 2002 3.601 3.610 3.521 3.566 20,976 +0.00(+0.00%)
Feb 15, 2002 3.601 3.610 3.521 3.566 20,976 +0.00(+0.00%)
Feb 14, 2002 3.807 3.815 3.521 3.566 20,528 -0.12(-3.38%)
Feb 13, 2002 3.503 3.878 3.503 3.691 41,280 +0.10(+2.73%)
Feb 12, 2002 3.557 3.610 3.477 3.593 11,554 +0.12(+3.33%)
Feb 11, 2002 3.388 3.566 3.388 3.477 7,067 -0.09(-2.50%)
Feb 08, 2002 3.593 3.628 3.388 3.566 53,059 -0.03(-0.74%)
Feb 07, 2002 3.566 3.610 3.566 3.593 14,022 +0.02(+0.50%)
Feb 06, 2002 3.566 3.655 3.477 3.575 16,489 +0.06(+1.78%)
Feb 05, 2002 3.325 3.566 3.325 3.512 13,461 +0.12(+3.62%)
Feb 04, 2002 3.432 3.432 3.147 3.390 108,474 -0.08(-2.25%)
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.