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 (%)
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.