Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.663 3.801 3.663 3.708 18,120 +0.06(+1.52%)
Aug 29, 2002 3.663 3.894 3.532 3.653 2,459,233 -0.15(-3.90%)
Aug 28, 2002 3.662 3.893 3.486 3.801 2,372 +0.13(+3.54%)
Aug 27, 2002 3.765 3.894 3.671 3.671 11,001 -0.09(-2.46%)
Aug 26, 2002 3.764 3.764 3.718 3.764 1,941 -0.00(-0.02%)
Aug 23, 2002 3.802 3.802 3.727 3.765 10,708 -0.18(-4.45%)
Aug 22, 2002 3.756 3.940 3.756 3.940 10,354 +0.00(+0.00%)
Aug 21, 2002 3.894 3.940 3.756 3.940 8,197 +0.00(+0.02%)
Aug 20, 2002 4.005 4.005 3.802 3.939 8,521 -0.28(-6.62%)
Aug 16, 2002 3.950 4.229 3.950 4.218 6,795 +0.05(+1.11%)
Aug 15, 2002 4.172 4.182 4.172 4.172 3,451 +0.00(+0.00%)
Aug 14, 2002 4.182 4.274 4.172 4.172 6,913 -0.01(-0.22%)
Aug 13, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 12, 2002 4.181 4.181 4.181 4.181 107 +0.11(+2.76%)
Aug 07, 2002 3.894 4.126 3.829 4.069 5,393 -0.08(-1.81%)
Aug 06, 2002 4.274 4.274 3.440 4.144 56,303 -0.17(-3.87%)
Aug 05, 2002 4.404 4.413 4.218 4.311 4,314 -0.19(-4.12%)
Aug 02, 2002 4.820 4.820 4.450 4.497 30,956 -0.19(-3.96%)
Aug 01, 2002 4.682 4.728 4.311 4.682 20,601 -0.05(-0.98%)
Jul 31, 2002 4.515 4.728 4.404 4.728 10,138 +0.21(+4.74%)
Jul 30, 2002 4.478 4.617 4.450 4.514 9,707 +0.16(+3.60%)
Jul 29, 2002 4.173 4.432 4.173 4.357 10,893 +0.28(+6.82%)
Jul 26, 2002 4.153 4.385 4.079 4.079 5,608 +0.14(+3.53%)
Jul 25, 2002 4.107 4.153 3.940 3.940 647 -0.18(-4.26%)
Jul 24, 2002 3.904 4.126 3.810 4.115 19,846 -0.21(-4.95%)
Jul 23, 2002 3.940 4.330 3.708 4.330 36,133 +0.44(+11.19%)
Jul 22, 2002 3.987 4.293 3.894 3.894 17,473 -0.49(-11.21%)
Jul 19, 2002 4.172 4.404 3.894 4.385 4,853 +0.05(+1.07%)
Jul 17, 2002 4.265 4.497 4.172 4.339 14,776 -0.71(-14.14%)
Jul 12, 2002 5.693 5.693 5.054 5.054 50,155 -0.60(-10.65%)
Jul 11, 2002 5.730 6.110 5.655 5.656 15,316 -0.07(-1.28%)
Jul 10, 2002 5.877 5.877 5.637 5.730 11,972 +0.04(+0.65%)
Jul 09, 2002 6.017 6.017 5.693 5.693 17,042 -0.32(-5.39%)
Jul 08, 2002 6.025 6.025 6.017 6.017 12,943 -0.01(-0.15%)
Jul 05, 2002 5.841 6.036 5.832 6.026 21,032 +0.20(+3.36%)
Jul 04, 2002 6.240 6.249 5.702 5.831 28,259 +0.00(+0.00%)
Jul 03, 2002 6.240 6.249 5.702 5.831 28,259 -0.26(-4.28%)
Jul 02, 2002 5.934 6.304 5.702 6.091 89,416 +0.20(+3.46%)
Jul 01, 2002 5.841 6.156 5.470 5.887 78,738 +0.32(+5.83%)
Jun 28, 2002 5.396 5.702 5.331 5.563 33,652 +0.18(+3.39%)
Jun 27, 2002 5.395 5.395 5.285 5.380 2,696 -0.09(-1.64%)
Jun 26, 2002 5.507 5.507 5.248 5.470 17,473 -0.08(-1.50%)
Jun 25, 2002 5.330 5.553 5.330 5.553 41,742 +0.30(+5.64%)
Jun 21, 2002 5.285 5.331 5.099 5.257 31,279 +0.15(+2.90%)
Jun 20, 2002 4.969 5.358 4.969 5.108 79,062 +0.15(+2.99%)
Jun 19, 2002 4.960 5.285 4.914 4.960 130,619 +0.14(+2.88%)
Jun 18, 2002 4.867 5.053 4.821 4.821 12,188 +0.02(+0.39%)
Jun 17, 2002 5.146 5.146 4.802 4.802 10,786 -0.05(-0.96%)
Jun 14, 2002 5.275 5.275 4.728 4.849 16,610 +0.01(+0.21%)
Jun 12, 2002 4.858 4.867 4.756 4.839 4,961 +0.11(+2.33%)
Jun 11, 2002 4.720 4.858 4.720 4.728 2,588 +0.05(+0.99%)
Jun 10, 2002 5.025 5.034 4.636 4.682 24,053 -0.21(-4.36%)
Jun 07, 2002 4.775 4.895 4.497 4.895 7,442 +0.07(+1.54%)
Jun 06, 2002 4.821 4.821 4.821 4.821 10,031 +0.04(+0.78%)
Jun 05, 2002 4.867 4.867 4.784 4.784 970 -0.23(-4.62%)
May 31, 2002 4.784 5.016 4.747 5.016 18,875 +0.04(+0.76%)
May 28, 2002 5.053 5.192 4.784 4.978 11,756 -0.17(-3.26%)
May 27, 2002 5.210 5.210 5.099 5.146 5,285 +0.00(+0.00%)
May 24, 2002 5.210 5.210 5.099 5.146 5,285 -0.09(-1.77%)
May 23, 2002 5.238 5.238 4.960 5.238 25,563 +0.09(+1.80%)
May 22, 2002 5.053 5.192 4.914 5.146 8,628 +0.19(+3.74%)
May 21, 2002 4.932 5.052 4.932 4.960 3,667 -0.23(-4.46%)
May 20, 2002 5.099 5.192 4.914 5.192 11,433 +0.09(+1.82%)
May 17, 2002 5.192 5.192 5.099 5.099 2,157 -0.27(-5.01%)
May 16, 2002 5.192 5.192 5.192 5.368 1,186 -0.05(-0.86%)
May 15, 2002 5.238 5.414 5.099 5.414 2,804 +0.18(+3.36%)
May 14, 2002 5.006 5.377 5.006 5.238 4,638 +0.22(+4.42%)
May 13, 2002 5.099 5.099 4.960 5.017 3,020 -0.14(-2.68%)
May 10, 2002 5.146 5.238 5.146 5.155 5,932 -0.17(-3.14%)
May 09, 2002 5.099 5.322 5.099 5.322 5,069 -0.01(-0.17%)
May 08, 2002 5.118 5.377 4.960 5.331 22,758 +0.17(+3.23%)
May 07, 2002 5.266 5.266 5.118 5.164 35,917 -0.09(-1.76%)
May 06, 2002 5.099 5.285 5.099 5.257 34,191 +0.14(+2.72%)
May 03, 2002 5.053 5.136 4.821 5.118 16,394 +0.25(+5.14%)
May 02, 2002 4.914 4.951 4.700 4.867 18,983 -0.19(-3.67%)
May 01, 2002 5.099 5.099 5.007 5.053 3,559 +0.09(+1.87%)
Apr 30, 2002 5.016 5.099 4.914 4.960 10,246 +0.00(+0.00%)
Apr 29, 2002 4.878 5.081 4.878 4.960 15,316 +0.18(+3.68%)
Apr 26, 2002 5.006 5.006 4.784 4.784 5,285 -0.05(-0.94%)
Apr 25, 2002 4.828 4.829 4.828 4.829 1,510 +0.10(+2.14%)
Apr 24, 2002 4.765 4.765 4.728 4.728 215 -0.04(-0.78%)
Apr 23, 2002 4.886 4.886 4.765 4.765 2,049 -0.06(-1.15%)
Apr 22, 2002 5.090 5.099 4.775 4.821 5,500 +0.03(+0.58%)
Apr 19, 2002 4.858 5.099 4.626 4.793 8,521 -0.12(-2.45%)
Apr 18, 2002 4.914 4.969 4.636 4.914 11,972 +0.03(+0.57%)
Apr 17, 2002 4.821 4.914 4.821 4.886 10,138 -0.21(-4.18%)
Apr 16, 2002 5.006 5.099 4.682 5.099 8,089 +0.06(+1.29%)
Apr 15, 2002 4.802 5.034 4.710 5.034 12,727 +0.07(+1.50%)
Apr 12, 2002 5.053 5.099 4.802 4.960 68,383 -0.14(-2.73%)
Apr 11, 2002 5.285 5.295 5.099 5.099 38,829 -0.19(-3.51%)
Apr 10, 2002 5.192 5.414 5.053 5.285 11,864 -0.09(-1.72%)
Apr 09, 2002 5.098 5.470 4.663 5.377 135,904 +0.00(+0.00%)
Apr 08, 2002 5.451 5.470 5.266 5.377 41,202 -0.13(-2.36%)
Apr 05, 2002 5.544 5.563 5.377 5.507 40,663 -0.01(-0.17%)
Apr 04, 2002 5.655 5.674 5.451 5.516 35,054 -0.09(-1.65%)
Apr 03, 2002 5.563 5.683 5.516 5.609 58,784 +0.05(+0.83%)
Apr 02, 2002 5.609 5.702 5.424 5.563 103,007 -0.14(-2.42%)
Apr 01, 2002 5.609 5.748 5.609 5.701 57,382 +0.09(+1.64%)
Mar 29, 2002 5.331 5.822 5.238 5.609 167,292 +0.00(+0.00%)
Mar 28, 2002 5.331 5.822 5.238 5.609 167,292 +0.28(+5.22%)
Mar 27, 2002 4.812 5.331 4.738 5.331 192,208 +0.60(+12.77%)
Mar 26, 2002 4.403 4.942 4.403 4.727 118,431 +0.28(+6.23%)
Mar 25, 2002 4.218 4.450 4.135 4.450 24,160 +0.09(+2.13%)
Mar 22, 2002 3.968 4.357 3.968 4.357 20,385 +0.42(+10.59%)
Mar 21, 2002 3.987 4.126 3.894 3.940 32,466 +0.14(+3.66%)
Mar 20, 2002 3.885 4.070 3.755 3.801 19,522 -0.08(-2.15%)
Mar 19, 2002 3.810 3.903 3.699 3.885 11,001 -0.10(-2.56%)
Mar 18, 2002 3.912 3.987 3.848 3.987 15,424 +0.00(+0.00%)
Mar 15, 2002 3.940 3.987 3.801 3.987 16,718 +0.15(+3.86%)
Mar 14, 2002 3.708 3.894 3.616 3.838 22,003 +0.13(+3.50%)
Mar 13, 2002 3.894 3.977 3.634 3.708 45,733 -0.05(-1.23%)
Mar 12, 2002 3.894 3.894 3.681 3.755 11,864 +0.05(+1.25%)
Mar 11, 2002 3.801 3.894 3.708 3.708 7,658 -0.08(-2.20%)
Mar 08, 2002 3.755 3.792 3.755 3.792 2,912 +0.00(+0.00%)
Mar 07, 2002 3.801 3.987 3.736 3.792 26,533 -0.10(-2.62%)
Mar 06, 2002 4.052 4.052 3.708 3.894 20,817 -0.06(-1.41%)
Mar 05, 2002 3.708 3.987 3.708 3.950 14,345 +0.29(+7.85%)
Mar 04, 2002 3.690 3.690 3.662 3.662 21,356 -0.02(-0.50%)
Mar 01, 2002 3.708 3.718 3.644 3.681 11,864 -0.03(-0.75%)
Feb 28, 2002 3.667 3.755 3.653 3.708 39,153 +0.00(+0.00%)
Feb 27, 2002 3.746 3.894 3.708 3.708 12,727 -0.08(-2.20%)
Feb 26, 2002 3.597 3.792 3.597 3.792 34,623 +0.08(+2.25%)
Feb 25, 2002 3.653 3.801 3.634 3.708 54,577 +0.05(+1.27%)
Feb 22, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Feb 21, 2002 3.430 3.708 3.421 3.662 25,563 +0.14(+3.92%)
Feb 20, 2002 3.523 3.542 3.347 3.524 970 -0.17(-4.47%)
Feb 19, 2002 3.634 3.689 3.523 3.689 6,687 -0.02(-0.53%)
Feb 18, 2002 3.746 3.755 3.662 3.708 20,170 +0.00(+0.00%)
Feb 15, 2002 3.746 3.755 3.662 3.708 20,170 +0.00(+0.00%)
Feb 14, 2002 3.959 3.968 3.662 3.708 19,738 -0.13(-3.38%)
Feb 13, 2002 3.644 4.033 3.644 3.838 39,692 +0.10(+2.73%)
Feb 12, 2002 3.699 3.755 3.616 3.736 11,109 +0.12(+3.33%)
Feb 11, 2002 3.523 3.708 3.523 3.616 6,795 -0.09(-2.50%)
Feb 08, 2002 3.736 3.773 3.523 3.708 51,018 -0.03(-0.74%)
Feb 07, 2002 3.708 3.755 3.708 3.736 13,482 +0.02(+0.50%)
Feb 06, 2002 3.708 3.801 3.616 3.718 15,855 +0.06(+1.78%)
Feb 05, 2002 3.458 3.708 3.458 3.653 12,943 +0.13(+3.62%)
Feb 04, 2002 3.569 3.569 3.273 3.525 104,301 -0.08(-2.25%)
Feb 01, 2002 3.542 3.662 3.291 3.606 21,787 -0.03(-0.77%)
Jan 31, 2002 3.106 3.634 3.106 3.634 45,517 +0.64(+21.36%)
Jan 30, 2002 3.041 3.041 2.995 2.995 5,716 -0.03(-0.92%)
Jan 29, 2002 2.791 3.022 2.781 3.022 14,992 +0.13(+4.49%)
Jan 28, 2002 2.791 2.967 2.791 2.893 15,855 +0.03(+0.97%)
Jan 25, 2002 2.828 2.967 2.791 2.865 21,680 -0.02(-0.64%)
Jan 24, 2002 2.744 2.883 2.744 2.883 13,159 +0.10(+3.67%)
Jan 23, 2002 2.781 2.781 2.744 2.781 1,833 +0.04(+1.35%)
Jan 22, 2002 2.744 2.744 2.744 2.744 0 +0.00(+0.00%)
Jan 21, 2002 2.781 2.781 2.744 2.744 10,246 +0.00(+0.00%)
Jan 18, 2002 2.781 2.781 2.744 2.744 10,246 -0.04(-1.33%)
Jan 17, 2002 2.781 2.781 2.744 2.781 6,795 +0.03(+1.01%)
Jan 16, 2002 2.754 2.754 2.754 2.754 107 -0.07(-2.62%)
Jan 15, 2002 2.781 2.856 2.781 2.828 20,925 +0.05(+1.67%)
Jan 14, 2002 2.781 2.911 2.744 2.781 59,107 -0.01(-0.33%)
Jan 11, 2002 2.689 2.828 2.689 2.791 6,579 +0.09(+3.44%)
Jan 10, 2002 2.735 2.735 2.689 2.698 1,186 +0.33(+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.