Olympic Steel Inc (NQ: ZEUS )

36.43 -1.38 (-3.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.091 5.176 4.988 5.035 10,095 +0.00(+0.00%)
Apr 29, 2002 4.951 5.157 4.951 5.035 15,089 +0.18(+3.68%)
Apr 26, 2002 5.082 5.082 4.856 4.856 5,206 -0.05(-0.94%)
Apr 25, 2002 4.900 4.902 4.900 4.902 1,487 +0.10(+2.14%)
Apr 24, 2002 4.837 4.837 4.799 4.799 212 -0.04(-0.78%)
Apr 23, 2002 4.959 4.959 4.837 4.837 2,019 -0.06(-1.15%)
Apr 22, 2002 5.166 5.176 4.846 4.893 5,419 +0.03(+0.58%)
Apr 19, 2002 4.931 5.176 4.696 4.865 8,394 -0.12(-2.45%)
Apr 18, 2002 4.988 5.044 4.705 4.988 11,795 +0.03(+0.57%)
Apr 17, 2002 4.893 4.988 4.893 4.959 9,988 -0.22(-4.18%)
Apr 16, 2002 5.082 5.176 4.752 5.176 7,969 +0.07(+1.29%)
Apr 15, 2002 4.875 5.110 4.781 5.110 12,539 +0.08(+1.50%)
Apr 12, 2002 5.129 5.176 4.875 5.035 67,371 -0.14(-2.73%)
Apr 11, 2002 5.364 5.374 5.176 5.176 38,255 -0.19(-3.51%)
Apr 10, 2002 5.270 5.496 5.129 5.364 11,689 -0.09(-1.72%)
Apr 09, 2002 5.175 5.552 4.733 5.458 133,893 +0.00(+0.00%)
Apr 08, 2002 5.533 5.552 5.345 5.458 40,593 -0.13(-2.36%)
Apr 05, 2002 5.627 5.646 5.458 5.590 40,061 -0.01(-0.17%)
Apr 04, 2002 5.740 5.759 5.533 5.599 34,536 -0.09(-1.65%)
Apr 03, 2002 5.646 5.769 5.599 5.693 57,914 +0.05(+0.83%)
Apr 02, 2002 5.693 5.787 5.505 5.646 101,482 -0.14(-2.42%)
Apr 01, 2002 5.693 5.834 5.693 5.786 56,532 +0.09(+1.64%)
Mar 29, 2002 5.411 5.910 5.317 5.693 164,816 +0.00(+0.00%)
Mar 28, 2002 5.411 5.910 5.317 5.693 164,816 +0.28(+5.22%)
Mar 27, 2002 4.884 5.411 4.809 5.411 189,363 +0.61(+12.77%)
Mar 26, 2002 4.469 5.016 4.469 4.798 116,678 +0.28(+6.23%)
Mar 25, 2002 4.282 4.517 4.197 4.517 23,803 +0.09(+2.13%)
Mar 22, 2002 4.028 4.423 4.028 4.423 20,084 +0.42(+10.59%)
Mar 21, 2002 4.046 4.188 3.952 3.999 31,985 +0.14(+3.66%)
Mar 20, 2002 3.943 4.131 3.811 3.858 19,233 -0.08(-2.15%)
Mar 19, 2002 3.868 3.962 3.755 3.943 10,839 -0.10(-2.56%)
Mar 18, 2002 3.971 4.046 3.905 4.046 15,195 +0.00(+0.00%)
Mar 15, 2002 3.999 4.046 3.858 4.046 16,471 +0.15(+3.86%)
Mar 14, 2002 3.764 3.952 3.670 3.896 21,678 +0.13(+3.50%)
Mar 13, 2002 3.952 4.037 3.689 3.764 45,056 -0.05(-1.23%)
Mar 12, 2002 3.952 3.952 3.736 3.811 11,689 +0.05(+1.25%)
Mar 11, 2002 3.858 3.952 3.764 3.764 7,544 -0.08(-2.20%)
Mar 08, 2002 3.811 3.849 3.811 3.849 2,869 +0.00(+0.00%)
Mar 07, 2002 3.858 4.046 3.792 3.849 26,141 -0.10(-2.62%)
Mar 06, 2002 4.112 4.112 3.764 3.952 20,509 -0.06(-1.41%)
Mar 05, 2002 3.764 4.046 3.764 4.009 14,133 +0.29(+7.85%)
Mar 04, 2002 3.745 3.745 3.717 3.717 21,040 -0.02(-0.50%)
Mar 01, 2002 3.764 3.774 3.698 3.736 11,689 -0.03(-0.75%)
Feb 28, 2002 3.722 3.811 3.708 3.764 38,574 +0.00(+0.00%)
Feb 27, 2002 3.802 3.952 3.764 3.764 12,539 -0.08(-2.20%)
Feb 26, 2002 3.651 3.849 3.651 3.849 34,111 +0.08(+2.25%)
Feb 25, 2002 3.708 3.858 3.689 3.764 53,770 +0.05(+1.27%)
Feb 22, 2002 3.717 3.717 3.717 3.717 0 +0.00(+0.00%)
Feb 21, 2002 3.482 3.764 3.472 3.717 25,184 +0.14(+3.92%)
Feb 20, 2002 3.576 3.595 3.397 3.577 956 -0.17(-4.47%)
Feb 19, 2002 3.689 3.744 3.576 3.744 6,588 -0.02(-0.52%)
Feb 18, 2002 3.802 3.811 3.717 3.764 19,871 +0.00(+0.00%)
Feb 15, 2002 3.802 3.811 3.717 3.764 19,871 +0.00(+0.00%)
Feb 14, 2002 4.018 4.028 3.717 3.764 19,446 -0.13(-3.38%)
Feb 13, 2002 3.698 4.094 3.698 3.896 39,105 +0.10(+2.73%)
Feb 12, 2002 3.755 3.811 3.670 3.792 10,945 +0.12(+3.33%)
Feb 11, 2002 3.576 3.764 3.576 3.670 6,694 -0.09(-2.50%)
Feb 08, 2002 3.792 3.830 3.576 3.764 50,263 -0.03(-0.74%)
Feb 07, 2002 3.764 3.811 3.764 3.792 13,283 +0.02(+0.50%)
Feb 06, 2002 3.764 3.858 3.670 3.774 15,620 +0.07(+1.78%)
Feb 05, 2002 3.510 3.764 3.510 3.708 12,751 +0.13(+3.62%)
Feb 04, 2002 3.623 3.623 3.322 3.578 102,758 -0.08(-2.25%)
Feb 01, 2002 3.595 3.717 3.341 3.661 21,465 -0.03(-0.77%)
Jan 31, 2002 3.152 3.689 3.152 3.689 44,843 +0.65(+21.36%)
Jan 30, 2002 3.087 3.087 3.040 3.040 5,632 -0.03(-0.92%)
Jan 29, 2002 2.833 3.068 2.823 3.068 14,770 +0.13(+4.49%)
Jan 28, 2002 2.833 3.011 2.833 2.936 15,620 +0.03(+0.97%)
Jan 25, 2002 2.870 3.011 2.833 2.908 21,359 -0.02(-0.64%)
Jan 24, 2002 2.785 2.927 2.785 2.927 12,964 +0.10(+3.67%)
Jan 23, 2002 2.823 2.823 2.785 2.823 1,806 +0.04(+1.35%)
Jan 22, 2002 2.785 2.785 2.785 2.785 0 +0.00(+0.00%)
Jan 21, 2002 2.823 2.823 2.785 2.785 10,095 +0.00(+0.00%)
Jan 18, 2002 2.823 2.823 2.785 2.785 10,095 -0.04(-1.33%)
Jan 17, 2002 2.823 2.823 2.785 2.823 6,694 +0.03(+1.01%)
Jan 16, 2002 2.795 2.795 2.795 2.795 106 -0.08(-2.62%)
Jan 15, 2002 2.823 2.898 2.823 2.870 20,615 +0.05(+1.67%)
Jan 14, 2002 2.823 2.955 2.785 2.823 58,233 -0.01(-0.33%)
Jan 11, 2002 2.729 2.870 2.729 2.833 6,482 +0.09(+3.44%)
Jan 10, 2002 2.776 2.776 2.729 2.738 1,168 +0.34(+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.