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 (%)
Mar 29, 2002 5.331 5.823 5.239 5.609 167,280 +0.00(+0.00%)
Mar 28, 2002 5.331 5.823 5.239 5.609 167,280 +0.28(+5.22%)
Mar 27, 2002 4.812 5.331 4.738 5.331 192,195 +0.60(+12.77%)
Mar 26, 2002 4.403 4.942 4.403 4.728 118,423 +0.28(+6.23%)
Mar 25, 2002 4.219 4.450 4.135 4.450 24,159 +0.09(+2.13%)
Mar 22, 2002 3.968 4.358 3.968 4.358 20,384 +0.42(+10.59%)
Mar 21, 2002 3.987 4.126 3.894 3.941 32,463 +0.14(+3.66%)
Mar 20, 2002 3.885 4.070 3.755 3.801 19,521 -0.08(-2.15%)
Mar 19, 2002 3.811 3.903 3.699 3.885 11,001 -0.10(-2.56%)
Mar 18, 2002 3.913 3.987 3.848 3.987 15,423 +0.00(+0.00%)
Mar 15, 2002 3.941 3.987 3.801 3.987 16,717 +0.15(+3.86%)
Mar 14, 2002 3.709 3.894 3.616 3.839 22,002 +0.13(+3.50%)
Mar 13, 2002 3.894 3.978 3.635 3.709 45,729 -0.05(-1.23%)
Mar 12, 2002 3.894 3.894 3.681 3.755 11,863 +0.05(+1.25%)
Mar 11, 2002 3.801 3.894 3.709 3.709 7,657 -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 3.737 3.792 26,531 -0.10(-2.62%)
Mar 06, 2002 4.052 4.052 3.709 3.894 20,815 -0.06(-1.41%)
Mar 05, 2002 3.709 3.987 3.709 3.950 14,344 +0.29(+7.85%)
Mar 04, 2002 3.690 3.690 3.662 3.662 21,355 -0.02(-0.50%)
Mar 01, 2002 3.709 3.718 3.644 3.681 11,863 -0.03(-0.75%)
Feb 28, 2002 3.667 3.755 3.653 3.709 39,150 +0.00(+0.00%)
Feb 27, 2002 3.746 3.894 3.709 3.709 12,726 -0.08(-2.20%)
Feb 26, 2002 3.597 3.792 3.597 3.792 34,621 +0.08(+2.25%)
Feb 25, 2002 3.653 3.801 3.635 3.709 54,573 +0.05(+1.27%)
Feb 22, 2002 3.662 3.662 3.662 3.662 0 +0.00(+0.00%)
Feb 21, 2002 3.431 3.709 3.421 3.662 25,561 +0.14(+3.92%)
Feb 20, 2002 3.523 3.542 3.347 3.524 970 -0.17(-4.47%)
Feb 19, 2002 3.635 3.689 3.523 3.689 6,686 -0.02(-0.52%)
Feb 18, 2002 3.746 3.755 3.662 3.709 20,168 +0.00(+0.00%)
Feb 15, 2002 3.746 3.755 3.662 3.709 20,168 +0.00(+0.00%)
Feb 14, 2002 3.959 3.968 3.662 3.709 19,737 -0.13(-3.38%)
Feb 13, 2002 3.644 4.033 3.644 3.839 39,690 +0.10(+2.73%)
Feb 12, 2002 3.699 3.755 3.616 3.737 11,108 +0.12(+3.33%)
Feb 11, 2002 3.523 3.709 3.523 3.616 6,794 -0.09(-2.50%)
Feb 08, 2002 3.737 3.774 3.523 3.709 51,014 -0.03(-0.74%)
Feb 07, 2002 3.709 3.755 3.709 3.737 13,481 +0.02(+0.50%)
Feb 06, 2002 3.709 3.801 3.616 3.718 15,854 +0.06(+1.78%)
Feb 05, 2002 3.458 3.709 3.458 3.653 12,942 +0.13(+3.62%)
Feb 04, 2002 3.570 3.570 3.273 3.526 104,294 -0.08(-2.25%)
Feb 01, 2002 3.542 3.662 3.292 3.607 21,786 -0.03(-0.77%)
Jan 31, 2002 3.106 3.635 3.106 3.635 45,514 +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 3.023 2.782 3.023 14,991 +0.13(+4.49%)
Jan 28, 2002 2.791 2.967 2.791 2.893 15,854 +0.03(+0.97%)
Jan 25, 2002 2.828 2.967 2.791 2.865 21,678 -0.02(-0.64%)
Jan 24, 2002 2.744 2.884 2.744 2.884 13,158 +0.10(+3.67%)
Jan 23, 2002 2.782 2.782 2.744 2.782 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 2.782 2.782 2.744 2.744 10,246 +0.00(+0.00%)
Jan 18, 2002 2.782 2.782 2.744 2.744 10,246 -0.04(-1.33%)
Jan 17, 2002 2.782 2.782 2.744 2.782 6,794 +0.03(+1.01%)
Jan 16, 2002 2.754 2.754 2.754 2.754 107 -0.07(-2.62%)
Jan 15, 2002 2.782 2.856 2.782 2.828 20,923 +0.05(+1.67%)
Jan 14, 2002 2.782 2.911 2.744 2.782 59,103 -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.