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, 2003 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Apr 29, 2003 3.510 3.614 3.510 3.614 2,550 +0.10(+2.95%)
Apr 28, 2003 3.407 3.510 3.407 3.510 425 +0.06(+1.63%)
Apr 25, 2003 3.247 3.454 3.247 3.454 4,888 +0.21(+6.38%)
Apr 24, 2003 3.557 3.576 3.209 3.247 19,977 -0.31(-8.73%)
Apr 23, 2003 3.482 3.557 3.482 3.557 2,231 -0.02(-0.53%)
Apr 22, 2003 3.576 3.576 3.576 3.576 2,975 +0.00(+0.00%)
Apr 21, 2003 3.520 3.576 3.209 3.576 13,708 +0.07(+1.88%)
Apr 17, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Apr 16, 2003 3.510 3.510 3.510 3.510 0 +0.00(+0.00%)
Apr 15, 2003 3.312 3.510 3.312 3.510 2,337 +0.07(+1.91%)
Apr 14, 2003 3.454 3.520 3.444 3.444 2,869 +0.15(+4.57%)
Apr 11, 2003 3.294 3.294 3.294 3.294 1,062 -0.13(-3.85%)
Apr 10, 2003 3.425 3.491 3.425 3.425 3,081 +0.18(+5.51%)
Apr 09, 2003 3.152 3.247 3.152 3.247 28,797 +0.09(+2.99%)
Apr 08, 2003 3.294 3.294 3.152 3.152 1,487 -0.05(-1.47%)
Apr 07, 2003 3.425 3.425 3.115 3.200 10,095 -0.09(-2.86%)
Apr 04, 2003 3.303 3.350 3.294 3.294 12,964 -0.01(-0.28%)
Apr 03, 2003 3.397 3.397 3.294 3.303 14,664 -0.08(-2.50%)
Apr 02, 2003 3.331 3.435 3.331 3.388 12,220 +0.09(+2.86%)
Apr 01, 2003 3.350 3.350 3.294 3.294 8,926 -0.05(-1.41%)
Mar 31, 2003 3.294 3.397 3.294 3.341 3,825 +0.05(+1.43%)
Mar 28, 2003 3.350 3.350 3.294 3.294 5,632 -0.06(-1.69%)
Mar 27, 2003 3.200 3.350 3.200 3.350 15,833 +0.15(+4.71%)
Mar 26, 2003 3.152 3.200 3.152 3.200 6,588 +0.05(+1.49%)
Mar 25, 2003 3.152 3.152 3.152 3.152 106 +0.08(+2.76%)
Mar 24, 2003 3.087 3.087 3.068 3.068 212 -0.21(-6.32%)
Mar 21, 2003 3.275 3.275 3.275 3.275 106 +0.20(+6.42%)
Mar 20, 2003 3.077 3.077 3.077 3.077 0 +0.00(+0.00%)
Mar 19, 2003 3.124 3.369 3.068 3.077 3,506 -0.04(-1.21%)
Mar 18, 2003 2.738 3.115 2.738 3.115 5,632 +0.43(+16.14%)
Mar 17, 2003 2.682 2.748 2.682 2.682 15,833 -0.06(-2.06%)
Mar 14, 2003 2.748 2.748 2.682 2.738 5,844 +0.11(+4.30%)
Mar 13, 2003 2.626 2.626 2.588 2.626 12,432 -0.06(-2.11%)
Mar 12, 2003 2.649 2.682 2.649 2.682 956 +0.05(+1.79%)
Mar 11, 2003 2.673 2.682 2.616 2.635 6,907 -0.03(-1.06%)
Mar 10, 2003 2.776 2.776 2.541 2.663 5,100 -0.18(-6.29%)
Mar 07, 2003 2.936 2.936 2.842 2.842 850 +0.00(+0.00%)
Mar 06, 2003 2.936 2.936 2.842 2.842 2,444 -0.10(-3.51%)
Mar 05, 2003 2.880 2.945 2.823 2.945 18,596 -0.03(-0.95%)
Mar 04, 2003 3.190 3.190 2.974 2.974 3,081 -0.20(-6.23%)
Mar 03, 2003 2.936 3.171 2.917 3.171 1,381 +0.06(+1.81%)
Feb 28, 2003 3.209 3.209 3.115 3.115 637 -0.09(-2.93%)
Feb 27, 2003 3.190 3.218 3.190 3.209 531 +0.27(+9.29%)
Feb 26, 2003 2.936 2.936 2.936 2.936 1,062 -0.04(-1.27%)
Feb 25, 2003 3.002 3.030 2.833 2.974 7,226 -0.09(-3.07%)
Feb 24, 2003 3.096 3.115 3.002 3.068 4,250 +0.06(+1.88%)
Feb 21, 2003 3.030 3.096 3.002 3.011 27,735 -0.23(-7.00%)
Feb 20, 2003 3.472 3.482 3.238 3.238 2,337 -0.31(-8.73%)
Feb 19, 2003 3.105 3.548 2.729 3.548 5,844 +0.43(+13.90%)
Feb 18, 2003 2.927 3.115 2.927 3.115 531 +0.20(+6.77%)
Feb 14, 2003 2.917 2.945 2.823 2.917 14,558 -0.05(-1.59%)
Feb 13, 2003 3.162 3.162 2.842 2.964 48,031 -0.20(-6.25%)
Feb 12, 2003 3.162 3.162 3.162 3.162 318 +0.02(+0.60%)
Feb 11, 2003 3.294 3.294 3.058 3.143 2,550 -0.15(-4.57%)
Feb 10, 2003 3.200 3.294 3.200 3.294 3,506 -0.02(-0.57%)
Feb 07, 2003 3.529 3.529 3.294 3.312 8,288 -0.23(-6.53%)
Feb 06, 2003 3.529 3.595 3.529 3.544 7,544 +0.01(+0.16%)
Feb 05, 2003 3.576 3.576 3.538 3.538 6,800 +0.00(+0.00%)
Feb 04, 2003 3.482 3.538 3.482 3.538 956 -0.05(-1.31%)
Feb 03, 2003 3.388 3.585 3.388 3.585 15,302 -0.01(-0.26%)
Jan 31, 2003 3.595 3.595 3.538 3.595 16,683 +0.07(+1.87%)
Jan 30, 2003 3.670 3.679 3.529 3.529 9,776 -0.14(-3.85%)
Jan 29, 2003 3.670 3.670 3.670 3.670 425 -0.01(-0.26%)
Jan 28, 2003 3.679 3.708 3.670 3.679 9,670 -0.01(-0.26%)
Jan 27, 2003 3.670 3.717 3.670 3.689 956 +0.00(+0.00%)
Jan 24, 2003 3.717 3.727 3.689 3.689 2,975 -0.08(-2.00%)
Jan 23, 2003 3.774 3.774 3.764 3.764 6,269 -0.01(-0.25%)
Jan 22, 2003 3.774 3.774 3.774 3.774 531 +0.01(+0.25%)
Jan 21, 2003 3.783 3.915 3.764 3.764 3,719 -0.05(-1.23%)
Jan 17, 2003 3.774 3.811 3.774 3.811 743 +0.00(+0.00%)
Jan 16, 2003 3.698 3.811 3.623 3.811 5,313 +0.05(+1.25%)
Jan 15, 2003 3.717 3.764 3.661 3.764 1,487 -0.09(-2.44%)
Jan 14, 2003 3.764 3.858 3.350 3.858 17,746 +0.21(+5.67%)
Jan 13, 2003 3.331 3.651 3.312 3.651 6,163 +0.27(+8.08%)
Jan 10, 2003 3.294 3.651 3.294 3.378 9,138 -0.01(-0.28%)
Jan 09, 2003 3.294 3.614 3.237 3.388 7,119 +0.10(+3.15%)
Jan 08, 2003 3.284 3.284 3.284 3.284 0 +0.00(+0.00%)
Jan 07, 2003 3.200 3.294 3.058 3.284 2,019 +0.09(+2.95%)
Jan 06, 2003 3.030 3.190 3.030 3.190 1,806 +0.07(+2.11%)
Jan 03, 2003 3.124 3.124 3.124 3.124 956 -0.09(-2.92%)
Jan 02, 2003 3.171 3.218 3.152 3.218 5,844 +0.21(+6.88%)
Dec 31, 2002 2.945 3.011 2.851 3.011 17,214 +0.07(+2.24%)
Dec 30, 2002 3.096 3.228 2.936 2.945 16,045 -0.15(-4.83%)
Dec 27, 2002 3.189 3.189 2.934 3.095 15,089 -0.13(-4.14%)
Dec 26, 2002 3.708 3.764 3.228 3.229 3,400 +0.30(+10.32%)
Dec 24, 2002 2.974 3.501 2.927 2.927 27,735 -0.05(-1.58%)
Dec 23, 2002 3.341 3.030 2.974 2.974 12,114 -0.08(-2.47%)
Dec 20, 2002 3.341 3.341 3.011 3.049 18,277 -0.06(-1.82%)
Dec 19, 2002 3.002 3.105 3.002 3.105 3,506 -0.15(-4.62%)
Dec 18, 2002 3.058 3.294 3.058 3.256 3,081 +0.02(+0.58%)
Dec 17, 2002 3.181 3.482 3.181 3.237 6,375 +0.17(+5.52%)
Dec 16, 2002 3.228 3.228 3.058 3.068 7,119 -0.09(-2.98%)
Dec 13, 2002 3.058 3.162 3.058 3.162 4,781 -0.13(-4.00%)
Dec 12, 2002 3.265 3.538 3.265 3.294 4,994 +0.28(+9.38%)
Dec 11, 2002 2.983 3.190 2.983 3.011 3,081 -0.18(-5.60%)
Dec 10, 2002 3.181 3.190 3.181 3.190 956 +0.09(+3.04%)
Dec 09, 2002 2.964 3.275 2.964 3.096 6,694 -0.25(-7.35%)
Dec 06, 2002 3.162 3.651 3.162 3.342 1,806 -0.31(-8.48%)
Dec 05, 2002 3.162 3.651 3.162 3.651 4,250 +0.33(+9.88%)
Dec 04, 2002 3.209 3.661 3.190 3.323 5,206 -0.08(-2.46%)
Dec 03, 2002 3.294 3.407 3.293 3.407 1,168 +0.10(+3.13%)
Dec 02, 2002 3.632 3.764 3.105 3.303 6,694 -0.45(-12.03%)
Nov 29, 2002 3.548 3.755 3.548 3.755 3,825 +0.09(+2.57%)
Nov 27, 2002 3.435 3.661 3.435 3.661 4,038 +0.35(+10.51%)
Nov 26, 2002 3.501 3.520 3.312 3.312 6,375 +0.01(+0.28%)
Nov 25, 2002 3.087 3.463 3.087 3.303 5,313 -0.12(-3.57%)
Nov 22, 2002 3.651 3.905 3.011 3.425 23,909 -0.20(-5.45%)
Nov 21, 2002 2.833 3.623 2.833 3.623 6,694 +0.78(+27.48%)
Nov 20, 2002 2.955 3.425 2.842 2.842 4,781 -0.50(-14.93%)
Nov 19, 2002 3.237 3.435 3.237 3.341 9,032 +0.16(+5.00%)
Nov 18, 2002 2.822 3.576 2.822 3.182 16,789 +0.45(+16.59%)
Nov 15, 2002 2.626 2.833 2.626 2.729 38,042 -0.05(-1.69%)
Nov 14, 2002 2.597 3.058 2.597 2.776 12,751 +0.22(+8.46%)
Nov 13, 2002 2.644 3.096 2.560 2.560 10,201 -0.39(-13.35%)
Nov 12, 2002 2.776 2.964 2.691 2.954 7,544 +0.18(+6.41%)
Nov 11, 2002 2.776 2.823 2.635 2.776 27,522 +0.00(+0.00%)
Nov 08, 2002 2.870 2.964 2.682 2.776 58,233 -0.18(-6.02%)
Nov 07, 2002 2.955 3.029 2.833 2.954 18,808 -0.06(-1.91%)
Nov 06, 2002 2.833 3.021 2.823 3.011 4,463 +0.19(+6.67%)
Nov 05, 2002 2.880 3.048 2.823 2.823 8,394 -0.06(-1.96%)
Nov 04, 2002 2.767 3.021 2.588 2.880 15,727 +0.01(+0.33%)
Nov 01, 2002 2.870 2.870 2.710 2.870 24,015 +0.06(+2.01%)
Oct 31, 2002 2.823 2.870 2.804 2.814 4,994 -0.02(-0.66%)
Oct 30, 2002 3.021 3.256 2.635 2.833 21,996 -0.18(-5.91%)
Oct 29, 2002 3.011 3.011 3.010 3.010 223,156 +0.05(+1.56%)
Oct 28, 2002 3.030 3.030 2.964 2.964 7,013 -0.05(-1.56%)
Oct 25, 2002 3.049 3.096 2.974 3.011 5,206 -0.04(-1.23%)
Oct 24, 2002 3.049 3.058 3.049 3.049 3,294 +0.00(+0.00%)
Oct 23, 2002 3.040 3.049 2.974 3.049 4,144 +0.02(+0.62%)
Oct 22, 2002 3.152 3.152 2.974 3.030 1,434 -0.17(-5.27%)
Oct 21, 2002 2.917 3.632 2.748 3.199 4,781 +0.47(+17.21%)
Oct 18, 2002 3.087 3.275 2.654 2.729 10,413 -0.74(-21.41%)
Oct 17, 2002 3.284 3.472 3.087 3.472 3,400 +0.18(+5.43%)
Oct 16, 2002 3.200 3.294 3.058 3.294 6,375 +0.16(+5.11%)
Oct 15, 2002 3.247 3.397 3.058 3.134 9,351 +0.11(+3.74%)
Oct 14, 2002 3.021 3.021 3.021 3.021 212 -0.27(-8.29%)
Oct 11, 2002 2.936 3.294 2.936 3.294 3,931 +0.38(+12.90%)
Oct 10, 2002 2.673 2.955 2.673 2.917 5,632 +0.24(+9.12%)
Oct 09, 2002 3.087 3.087 2.673 2.674 5,206 -0.42(-13.65%)
Oct 08, 2002 3.152 3.152 3.096 3.096 1,700 -0.02(-0.60%)
Oct 07, 2002 3.115 3.115 3.115 3.115 425 -0.18(-5.43%)
Oct 04, 2002 2.909 3.294 2.909 3.294 531 -0.18(-5.15%)
Oct 03, 2002 3.463 3.472 3.463 3.472 1,487 +0.40(+13.19%)
Oct 02, 2002 3.152 3.463 3.068 3.068 4,994 -0.02(-0.61%)
Oct 01, 2002 2.588 3.341 2.588 3.087 19,552 +0.43(+16.31%)
Sep 30, 2002 2.729 2.767 2.654 2.654 743 -0.03(-1.05%)
Sep 27, 2002 2.720 2.730 2.654 2.682 15,302 -0.14(-5.00%)
Sep 26, 2002 3.029 3.058 2.823 2.823 13,495 -0.14(-4.76%)
Sep 25, 2002 2.870 2.965 2.823 2.964 11,450 +0.09(+3.28%)
Sep 24, 2002 2.683 2.870 2.683 2.870 3,081 -0.03(-0.97%)
Sep 23, 2002 2.729 2.898 2.655 2.898 10,520 +0.17(+6.17%)
Sep 20, 2002 2.738 2.889 2.597 2.730 1,604,599 -0.01(-0.31%)
Sep 19, 2002 2.927 3.152 2.682 2.738 53,344 -0.30(-9.91%)
Sep 18, 2002 3.190 3.190 2.898 3.040 17,002 -0.14(-4.44%)
Sep 17, 2002 3.134 3.237 3.134 3.181 2,444 -0.02(-0.59%)
Sep 16, 2002 3.115 3.228 3.058 3.200 18,065 -0.04(-1.16%)
Sep 13, 2002 3.096 3.237 3.096 3.237 15,408 +0.08(+2.69%)
Sep 12, 2002 3.059 3.331 3.022 3.152 33,473 +0.08(+2.45%)
Sep 11, 2002 3.388 3.576 3.077 3.077 47,712 -0.29(-8.66%)
Sep 10, 2002 3.398 3.689 3.360 3.369 15,195 -0.07(-1.92%)
Sep 09, 2002 3.257 3.755 3.257 3.435 19,688 +0.14(+4.29%)
Sep 06, 2002 3.549 3.614 3.294 3.294 33,792 -0.25(-7.16%)
Sep 05, 2002 3.764 3.764 3.538 3.548 7,969 -0.25(-6.68%)
Sep 04, 2002 3.624 3.802 3.623 3.802 3,187 +0.14(+3.86%)
Sep 03, 2002 3.671 3.717 3.661 3.661 7,969 -0.10(-2.75%)
Aug 30, 2002 3.718 3.858 3.718 3.764 17,852 +0.06(+1.52%)
Aug 29, 2002 3.718 3.952 3.585 3.708 2,422,838 -0.15(-3.90%)
Aug 28, 2002 3.717 3.951 3.538 3.858 2,337 +0.13(+3.54%)
Aug 27, 2002 3.822 3.952 3.727 3.727 10,839 -0.09(-2.46%)
Aug 26, 2002 3.821 3.821 3.774 3.821 1,912 -0.00(-0.02%)
Aug 23, 2002 3.859 3.859 3.783 3.822 10,549 -0.18(-4.45%)
Aug 22, 2002 3.812 3.999 3.812 3.999 10,201 +0.00(+0.00%)
Aug 21, 2002 3.952 3.999 3.812 3.999 8,076 +0.00(+0.02%)
Aug 20, 2002 4.065 4.065 3.859 3.998 8,394 -0.28(-6.62%)
Aug 16, 2002 4.009 4.292 4.009 4.282 6,694 +0.05(+1.11%)
Aug 15, 2002 4.235 4.245 4.235 4.235 3,400 +0.00(+0.00%)
Aug 14, 2002 4.245 4.338 4.235 4.235 6,811 -0.01(-0.22%)
Aug 13, 2002 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Aug 12, 2002 4.244 4.244 4.244 4.244 106 +0.11(+2.76%)
Aug 07, 2002 3.952 4.188 3.887 4.130 5,313 -0.08(-1.81%)
Aug 06, 2002 4.338 4.338 3.491 4.206 55,470 -0.17(-3.87%)
Aug 05, 2002 4.470 4.479 4.282 4.376 4,250 -0.19(-4.12%)
Aug 02, 2002 4.892 4.892 4.517 4.564 30,498 -0.19(-3.96%)
Aug 01, 2002 4.752 4.799 4.376 4.752 20,296 -0.05(-0.98%)
Jul 31, 2002 4.583 4.799 4.470 4.799 9,988 +0.22(+4.74%)
Jul 30, 2002 4.545 4.686 4.517 4.582 9,563 +0.16(+3.60%)
Jul 29, 2002 4.236 4.498 4.236 4.423 10,732 +0.28(+6.82%)
Jul 26, 2002 4.216 4.451 4.141 4.141 5,525 +0.14(+3.53%)
Jul 25, 2002 4.169 4.216 3.999 3.999 637 -0.18(-4.26%)
Jul 24, 2002 3.963 4.188 3.868 4.177 19,552 -0.22(-4.95%)
Jul 23, 2002 3.999 4.395 3.764 4.395 35,598 +0.44(+11.19%)
Jul 22, 2002 4.046 4.357 3.952 3.952 17,214 -0.50(-11.20%)
Jul 19, 2002 4.235 4.470 3.952 4.451 4,781 +0.05(+1.07%)
Jul 17, 2002 4.329 4.564 4.235 4.404 14,558 -0.73(-14.14%)
Jul 12, 2002 5.778 5.778 5.130 5.130 49,413 -0.61(-10.65%)
Jul 11, 2002 5.816 6.201 5.740 5.741 15,089 -0.07(-1.28%)
Jul 10, 2002 5.965 5.965 5.722 5.816 11,795 +0.04(+0.65%)
Jul 09, 2002 6.107 6.107 5.778 5.778 16,789 -0.33(-5.39%)
Jul 08, 2002 6.116 6.116 6.107 6.107 12,751 -0.01(-0.15%)
Jul 05, 2002 5.929 6.126 5.919 6.117 20,721 +0.20(+3.36%)
Jul 04, 2002 6.333 6.343 5.787 5.918 27,841 +0.00(+0.00%)
Jul 03, 2002 6.333 6.343 5.787 5.918 27,841 -0.26(-4.28%)
Jul 02, 2002 6.023 6.399 5.787 6.183 88,093 +0.21(+3.46%)
Jul 01, 2002 5.929 6.249 5.552 5.976 77,573 +0.33(+5.83%)
Jun 28, 2002 5.477 5.787 5.411 5.646 33,154 +0.19(+3.39%)
Jun 27, 2002 5.476 5.476 5.364 5.461 2,656 -0.09(-1.64%)
Jun 26, 2002 5.590 5.590 5.327 5.552 17,214 -0.08(-1.50%)
Jun 25, 2002 5.410 5.637 5.410 5.637 41,124 +0.30(+5.64%)
Jun 21, 2002 5.364 5.411 5.176 5.336 30,816 +0.15(+2.90%)
Jun 20, 2002 5.044 5.438 5.044 5.185 77,892 +0.15(+2.99%)
Jun 19, 2002 5.035 5.364 4.988 5.035 128,686 +0.14(+2.88%)
Jun 18, 2002 4.940 5.129 4.893 4.893 12,007 +0.02(+0.39%)
Jun 17, 2002 5.223 5.223 4.875 4.875 10,626 -0.05(-0.96%)
Jun 14, 2002 5.355 5.355 4.799 4.922 16,364 +0.01(+0.21%)
Jun 12, 2002 4.931 4.940 4.828 4.911 4,888 +0.11(+2.33%)
Jun 11, 2002 4.791 4.931 4.791 4.799 2,550 +0.05(+0.99%)
Jun 10, 2002 5.100 5.110 4.705 4.752 23,697 -0.22(-4.36%)
Jun 07, 2002 4.846 4.969 4.564 4.969 7,332 +0.08(+1.54%)
Jun 06, 2002 4.893 4.893 4.893 4.893 9,882 +0.04(+0.78%)
Jun 05, 2002 4.940 4.940 4.856 4.856 956 -0.24(-4.62%)
May 31, 2002 4.856 5.091 4.818 5.091 18,596 +0.04(+0.76%)
May 28, 2002 5.129 5.270 4.856 5.052 11,582 -0.17(-3.26%)
May 27, 2002 5.289 5.289 5.176 5.223 5,206 +0.00(+0.00%)
May 24, 2002 5.289 5.289 5.176 5.223 5,206 -0.09(-1.77%)
May 23, 2002 5.317 5.317 5.035 5.317 25,184 +0.09(+1.80%)
May 22, 2002 5.129 5.270 4.988 5.223 8,501 +0.19(+3.74%)
May 21, 2002 5.006 5.128 5.006 5.035 3,613 -0.24(-4.46%)
May 20, 2002 5.176 5.270 4.988 5.270 11,264 +0.09(+1.82%)
May 17, 2002 5.270 5.270 5.176 5.176 2,125 -0.27(-5.01%)
May 16, 2002 5.270 5.270 5.270 5.449 1,168 -0.05(-0.86%)
May 15, 2002 5.317 5.496 5.176 5.496 2,762 +0.18(+3.36%)
May 14, 2002 5.082 5.458 5.082 5.317 4,569 +0.22(+4.42%)
May 13, 2002 5.176 5.176 5.035 5.092 2,975 -0.14(-2.68%)
May 10, 2002 5.223 5.317 5.223 5.232 5,844 -0.17(-3.14%)
May 09, 2002 5.176 5.402 5.176 5.402 4,994 -0.01(-0.17%)
May 08, 2002 5.195 5.458 5.035 5.411 22,421 +0.17(+3.23%)
May 07, 2002 5.345 5.345 5.195 5.242 35,386 -0.09(-1.76%)
May 06, 2002 5.176 5.364 5.176 5.336 33,685 +0.14(+2.72%)
May 03, 2002 5.129 5.213 4.893 5.195 16,152 +0.25(+5.14%)
May 02, 2002 4.988 5.025 4.771 4.940 18,702 -0.19(-3.67%)
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.