Olympic Steel Inc (NQ: ZEUS )

70.54 +0.36 (+0.51%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.708 3.708 3.412 3.523 37,751 -0.18(-4.76%)
May 29, 2003 3.569 3.699 3.430 3.699 24,592 +0.13(+3.64%)
May 28, 2003 3.430 3.708 3.291 3.569 40,124 +0.05(+1.32%)
May 27, 2003 3.551 3.551 3.301 3.523 28,906 +0.14(+4.11%)
May 23, 2003 3.384 3.403 3.301 3.384 23,297 -0.04(-1.08%)
May 22, 2003 3.199 3.430 3.189 3.421 30,524 +0.17(+5.13%)
May 21, 2003 3.263 3.338 3.245 3.254 23,729 -0.06(-1.68%)
May 20, 2003 3.301 3.310 3.245 3.310 22,866 -0.07(-2.19%)
May 19, 2003 3.338 3.384 3.180 3.384 24,700 +0.05(+1.39%)
May 16, 2003 3.338 3.384 3.338 3.338 6,903 -0.08(-2.44%)
May 15, 2003 3.291 3.421 3.245 3.421 67,089 +0.13(+3.94%)
May 14, 2003 3.291 3.291 3.245 3.291 21,032 -0.09(-2.74%)
May 13, 2003 3.384 3.384 3.384 3.384 1,078 +0.05(+1.39%)
May 12, 2003 3.245 3.338 3.245 3.338 1,294 +0.00(+0.00%)
May 09, 2003 3.384 3.384 3.338 3.338 4,853 +0.09(+2.86%)
May 08, 2003 3.152 3.338 3.152 3.245 43,144 +0.02(+0.57%)
May 07, 2003 3.199 3.245 3.152 3.226 25,994 +0.12(+3.88%)
May 06, 2003 3.291 3.291 3.050 3.106 15,100 -0.15(-4.56%)
May 05, 2003 3.245 3.291 3.245 3.254 14,776 +0.01(+0.29%)
May 02, 2003 3.384 3.384 3.050 3.245 48,861 -0.14(-4.11%)
May 01, 2003 3.384 3.384 3.384 3.384 323 -0.18(-4.95%)
Apr 30, 2003 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Apr 29, 2003 3.458 3.560 3.458 3.560 2,588 +0.10(+2.95%)
Apr 28, 2003 3.356 3.458 3.356 3.458 431 +0.06(+1.63%)
Apr 25, 2003 3.199 3.403 3.199 3.403 4,961 +0.20(+6.38%)
Apr 24, 2003 3.505 3.523 3.161 3.199 20,277 -0.31(-8.73%)
Apr 23, 2003 3.430 3.505 3.430 3.505 2,265 -0.02(-0.53%)
Apr 22, 2003 3.523 3.523 3.523 3.523 3,020 +0.00(+0.00%)
Apr 21, 2003 3.467 3.523 3.161 3.523 13,914 +0.06(+1.88%)
Apr 17, 2003 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Apr 16, 2003 3.458 3.458 3.458 3.458 0 +0.00(+0.00%)
Apr 15, 2003 3.263 3.458 3.263 3.458 2,372 +0.06(+1.91%)
Apr 14, 2003 3.403 3.467 3.393 3.393 2,912 +0.15(+4.57%)
Apr 11, 2003 3.245 3.245 3.245 3.245 1,078 -0.13(-3.85%)
Apr 10, 2003 3.375 3.440 3.375 3.375 3,127 +0.18(+5.51%)
Apr 09, 2003 3.106 3.199 3.106 3.199 29,230 +0.09(+2.99%)
Apr 08, 2003 3.245 3.245 3.106 3.106 1,510 -0.05(-1.47%)
Apr 07, 2003 3.375 3.375 3.069 3.152 10,246 -0.09(-2.86%)
Apr 04, 2003 3.254 3.301 3.245 3.245 13,159 -0.01(-0.29%)
Apr 03, 2003 3.347 3.347 3.245 3.254 14,884 -0.08(-2.50%)
Apr 02, 2003 3.282 3.384 3.282 3.338 12,404 +0.09(+2.86%)
Apr 01, 2003 3.301 3.301 3.245 3.245 9,060 -0.05(-1.41%)
Mar 31, 2003 3.245 3.347 3.245 3.291 3,882 +0.05(+1.43%)
Mar 28, 2003 3.301 3.301 3.245 3.245 5,716 -0.06(-1.69%)
Mar 27, 2003 3.152 3.301 3.152 3.301 16,071 +0.15(+4.71%)
Mar 26, 2003 3.106 3.152 3.106 3.152 6,687 +0.05(+1.49%)
Mar 25, 2003 3.106 3.106 3.106 3.106 107 +0.08(+2.76%)
Mar 24, 2003 3.041 3.041 3.022 3.022 215 -0.20(-6.32%)
Mar 21, 2003 3.226 3.226 3.226 3.226 107 +0.19(+6.42%)
Mar 20, 2003 3.032 3.032 3.032 3.032 0 +0.00(+0.00%)
Mar 19, 2003 3.078 3.319 3.022 3.032 3,559 -0.04(-1.21%)
Mar 18, 2003 2.698 3.069 2.698 3.069 5,716 +0.43(+16.14%)
Mar 17, 2003 2.642 2.707 2.642 2.642 16,071 -0.06(-2.06%)
Mar 14, 2003 2.707 2.707 2.642 2.698 5,932 +0.11(+4.30%)
Mar 13, 2003 2.587 2.587 2.550 2.587 12,619 -0.06(-2.11%)
Mar 12, 2003 2.610 2.642 2.610 2.642 970 +0.05(+1.79%)
Mar 11, 2003 2.633 2.642 2.577 2.596 7,010 -0.03(-1.06%)
Mar 10, 2003 2.735 2.735 2.503 2.624 5,177 -0.18(-6.29%)
Mar 07, 2003 2.893 2.893 2.800 2.800 862 +0.00(+0.00%)
Mar 06, 2003 2.893 2.893 2.800 2.800 2,480 -0.10(-3.51%)
Mar 05, 2003 2.837 2.902 2.781 2.902 18,875 -0.03(-0.95%)
Mar 04, 2003 3.143 3.143 2.930 2.930 3,127 -0.19(-6.23%)
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.