Olympic Steel Inc (NQ: ZEUS )

39.06 +0.29 (+0.75%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.530 3.592 3.530 3.592 897 +0.03(+0.72%)
Jul 30, 2003 3.566 3.584 3.530 3.566 4,823 +0.01(+0.25%)
Jul 29, 2003 3.548 3.664 3.530 3.557 6,281 -0.01(-0.25%)
Jul 28, 2003 3.566 3.566 3.566 3.566 1,121 +0.00(+0.00%)
Jul 25, 2003 3.566 3.700 3.459 3.566 9,422 -0.05(-1.45%)
Jul 24, 2003 3.610 3.700 3.494 3.618 22,771 +0.05(+1.48%)
Jul 23, 2003 3.619 3.682 3.494 3.566 1,346 +0.08(+2.30%)
Jul 22, 2003 3.450 3.557 3.441 3.486 5,047 +0.00(+0.00%)
Jul 21, 2003 3.494 3.503 3.486 3.486 11,778 +0.00(+0.00%)
Jul 18, 2003 3.476 3.601 3.476 3.486 5,720 -0.00(-0.03%)
Jul 17, 2003 3.352 3.619 3.352 3.486 9,310 +0.13(+4.02%)
Jul 16, 2003 3.441 3.441 3.352 3.352 5,160 -0.04(-1.05%)
Jul 15, 2003 3.700 3.700 3.254 3.388 6,730 +0.08(+2.43%)
Jul 14, 2003 3.651 3.753 3.254 3.307 279,655 -0.44(-11.67%)
Jul 11, 2003 3.994 3.994 3.566 3.744 21,425 +0.03(+0.72%)
Jul 10, 2003 3.824 3.869 3.700 3.717 13,236 -0.06(-1.65%)
Jul 09, 2003 3.860 3.869 3.700 3.780 34,886 -0.06(-1.62%)
Jul 08, 2003 3.601 3.842 3.601 3.842 33,092 +0.24(+6.68%)
Jul 07, 2003 3.415 3.601 3.414 3.601 1,570 +0.02(+0.50%)
Jul 03, 2003 3.414 3.584 3.414 3.584 560 +0.02(+0.50%)
Jul 02, 2003 3.637 3.637 3.566 3.566 11,666 -0.04(-1.23%)
Jul 01, 2003 3.477 3.610 3.405 3.610 2,580 -0.03(-0.95%)
Jun 30, 2003 3.414 3.700 3.414 3.645 1,906 +0.24(+7.04%)
Jun 27, 2003 3.405 3.405 3.405 3.405 0 +0.00(+0.00%)
Jun 26, 2003 3.405 3.414 3.405 3.405 8,637 -0.03(-0.78%)
Jun 25, 2003 3.432 3.432 3.405 3.432 6,954 +0.00(+0.00%)
Jun 24, 2003 3.405 3.469 3.405 3.432 13,573 +0.00(+0.00%)
Jun 23, 2003 3.441 3.450 3.388 3.432 18,845 -0.02(-0.49%)
Jun 20, 2003 3.405 3.646 3.405 3.449 25,351 +0.06(+1.82%)
Jun 19, 2003 3.379 3.388 3.379 3.388 6,842 +0.00(+0.00%)
Jun 18, 2003 3.423 3.539 3.388 3.388 9,759 +0.03(+0.80%)
Jun 17, 2003 3.343 3.459 3.325 3.361 87,385 +0.04(+1.34%)
Jun 16, 2003 3.423 3.646 3.298 3.316 75,494 -0.12(-3.38%)
Jun 13, 2003 3.405 3.486 3.289 3.432 24,342 -0.12(-3.51%)
Jun 12, 2003 3.486 3.566 3.289 3.557 30,175 -0.01(-0.25%)
Jun 11, 2003 3.789 3.958 3.432 3.566 38,364 +0.02(+0.50%)
Jun 10, 2003 3.477 3.700 3.388 3.548 42,178 -0.02(-0.50%)
Jun 09, 2003 3.138 3.967 3.129 3.566 55,639 -0.09(-2.44%)
Jun 06, 2003 3.655 3.771 3.539 3.655 43,412 -0.13(-3.53%)
Jun 05, 2003 3.566 3.789 3.548 3.789 26,473 +0.06(+1.67%)
Jun 04, 2003 3.343 3.878 3.307 3.726 51,488 +0.38(+11.47%)
Jun 03, 2003 3.414 3.414 3.281 3.343 32,194 -0.09(-2.60%)
Jun 02, 2003 3.316 3.468 3.298 3.432 35,672 +0.04(+1.32%)
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%)
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.