Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.566 3.566 3.281 3.388 39,259 -0.17(-4.76%)
May 29, 2003 3.432 3.557 3.299 3.557 25,574 +0.12(+3.64%)
May 28, 2003 3.299 3.566 3.165 3.432 41,726 +0.04(+1.32%)
May 27, 2003 3.414 3.414 3.174 3.388 30,061 +0.13(+4.11%)
May 23, 2003 3.254 3.272 3.174 3.254 24,228 -0.04(-1.08%)
May 22, 2003 3.076 3.299 3.067 3.290 31,743 +0.16(+5.13%)
May 21, 2003 3.138 3.209 3.120 3.129 24,677 -0.05(-1.68%)
May 20, 2003 3.174 3.183 3.120 3.183 23,779 -0.07(-2.19%)
May 19, 2003 3.209 3.254 3.058 3.254 25,686 +0.04(+1.39%)
May 16, 2003 3.209 3.254 3.209 3.209 7,178 -0.08(-2.44%)
May 15, 2003 3.165 3.290 3.120 3.290 69,768 +0.12(+3.94%)
May 14, 2003 3.165 3.165 3.120 3.165 21,872 -0.09(-2.74%)
May 13, 2003 3.254 3.254 3.254 3.254 1,121 +0.04(+1.39%)
May 12, 2003 3.120 3.209 3.120 3.209 1,346 +0.00(+0.00%)
May 09, 2003 3.254 3.254 3.209 3.209 5,047 +0.09(+2.86%)
May 08, 2003 3.031 3.209 3.031 3.120 44,867 +0.02(+0.57%)
May 07, 2003 3.076 3.120 3.031 3.102 27,032 +0.12(+3.88%)
May 06, 2003 3.165 3.165 2.933 2.987 15,703 -0.14(-4.56%)
May 05, 2003 3.120 3.165 3.120 3.129 15,367 +0.01(+0.29%)
May 02, 2003 3.254 3.254 2.933 3.120 50,812 -0.13(-4.11%)
May 01, 2003 3.254 3.254 3.254 3.254 336 -0.17(-4.95%)
Apr 30, 2003 3.423 3.423 3.423 3.423 0 +0.00(+0.00%)
Apr 29, 2003 3.325 3.423 3.325 3.423 2,692 +0.10(+2.95%)
Apr 28, 2003 3.227 3.325 3.227 3.325 448 +0.05(+1.63%)
Apr 25, 2003 3.076 3.272 3.076 3.272 5,159 +0.20(+6.38%)
Apr 24, 2003 3.370 3.388 3.040 3.076 21,087 -0.29(-8.73%)
Apr 23, 2003 3.299 3.370 3.299 3.370 2,355 -0.02(-0.53%)
Apr 22, 2003 3.388 3.388 3.388 3.388 3,140 +0.00(+0.00%)
Apr 21, 2003 3.334 3.388 3.040 3.388 14,469 +0.06(+1.88%)
Apr 17, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Apr 16, 2003 3.325 3.325 3.325 3.325 0 +0.00(+0.00%)
Apr 15, 2003 3.138 3.325 3.138 3.325 2,467 +0.06(+1.91%)
Apr 14, 2003 3.272 3.334 3.263 3.263 3,028 +0.14(+4.57%)
Apr 11, 2003 3.120 3.120 3.120 3.120 1,121 -0.12(-3.85%)
Apr 10, 2003 3.245 3.308 3.245 3.245 3,252 +0.17(+5.51%)
Apr 09, 2003 2.987 3.076 2.987 3.076 30,397 +0.09(+2.99%)
Apr 08, 2003 3.120 3.120 2.987 2.987 1,570 -0.04(-1.47%)
Apr 07, 2003 3.245 3.245 2.951 3.031 10,656 -0.09(-2.86%)
Apr 04, 2003 3.129 3.174 3.120 3.120 13,684 -0.01(-0.29%)
Apr 03, 2003 3.218 3.218 3.120 3.129 15,479 -0.08(-2.50%)
Apr 02, 2003 3.156 3.254 3.156 3.209 12,899 +0.09(+2.86%)
Apr 01, 2003 3.174 3.174 3.120 3.120 9,422 -0.04(-1.41%)
Mar 31, 2003 3.120 3.218 3.120 3.165 4,038 +0.04(+1.43%)
Mar 28, 2003 3.174 3.174 3.120 3.120 5,944 -0.05(-1.69%)
Mar 27, 2003 3.031 3.174 3.031 3.174 16,713 +0.14(+4.71%)
Mar 26, 2003 2.987 3.031 2.987 3.031 6,954 +0.04(+1.49%)
Mar 25, 2003 2.987 2.987 2.987 2.987 112 +0.08(+2.76%)
Mar 24, 2003 2.924 2.924 2.906 2.906 224 -0.20(-6.32%)
Mar 21, 2003 3.102 3.102 3.102 3.102 112 +0.19(+6.42%)
Mar 20, 2003 2.915 2.915 2.915 2.915 0 +0.00(+0.00%)
Mar 19, 2003 2.960 3.192 2.906 2.915 3,701 -0.04(-1.21%)
Mar 18, 2003 2.594 2.951 2.594 2.951 5,944 +0.41(+16.14%)
Mar 17, 2003 2.541 2.603 2.541 2.541 16,713 -0.05(-2.06%)
Mar 14, 2003 2.603 2.603 2.541 2.594 6,169 +0.11(+4.30%)
Mar 13, 2003 2.487 2.487 2.452 2.487 13,123 -0.05(-2.11%)
Mar 12, 2003 2.510 2.541 2.510 2.541 1,009 +0.04(+1.79%)
Mar 11, 2003 2.532 2.541 2.478 2.496 7,290 -0.03(-1.06%)
Mar 10, 2003 2.630 2.630 2.407 2.523 5,384 -0.17(-6.29%)
Mar 07, 2003 2.782 2.782 2.692 2.692 897 +0.00(+0.00%)
Mar 06, 2003 2.782 2.782 2.692 2.692 2,579 -0.10(-3.51%)
Mar 05, 2003 2.728 2.790 2.675 2.790 19,629 -0.03(-0.95%)
Mar 04, 2003 3.022 3.022 2.817 2.817 3,252 -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.