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 (%)
Aug 29, 2003 3.610 3.682 3.601 3.682 14,919 +0.06(+1.72%)
Aug 28, 2003 3.610 3.700 3.557 3.619 24,342 +0.00(+0.00%)
Aug 27, 2003 3.593 3.664 3.593 3.619 24,117 +0.01(+0.25%)
Aug 26, 2003 3.601 3.655 3.575 3.610 43,075 +0.04(+1.25%)
Aug 25, 2003 3.575 3.575 3.539 3.566 8,188 -0.02(-0.50%)
Aug 22, 2003 3.601 3.646 3.566 3.584 24,117 -0.03(-0.74%)
Aug 21, 2003 3.548 3.610 3.521 3.610 4,935 +0.02(+0.50%)
Aug 19, 2003 3.566 3.624 3.566 3.593 5,720 -0.06(-1.71%)
Aug 18, 2003 3.477 3.655 3.477 3.655 9,983 +0.18(+5.13%)
Aug 15, 2003 3.557 3.557 3.477 3.477 1,794 -0.10(-2.74%)
Aug 14, 2003 3.575 3.575 3.494 3.575 3,701 +0.00(+0.00%)
Aug 13, 2003 3.432 3.575 3.432 3.575 4,150 +0.12(+3.62%)
Aug 12, 2003 3.405 3.450 3.405 3.450 7,852 +0.05(+1.57%)
Aug 11, 2003 3.511 3.511 3.388 3.396 1,458 -0.03(-0.78%)
Aug 08, 2003 3.486 3.486 3.423 3.423 3,813 -0.06(-1.79%)
Aug 07, 2003 3.486 3.486 3.486 3.486 0 +0.00(+0.00%)
Aug 06, 2003 3.486 3.486 3.486 3.486 897 +0.00(+0.00%)
Aug 05, 2003 3.494 3.494 3.486 3.486 10,208 -0.04(-1.26%)
Aug 04, 2003 3.521 3.566 3.521 3.530 5,272 +0.01(+0.25%)
Aug 01, 2003 3.530 3.530 3.521 3.521 1,009 -0.07(-1.96%)
Jul 31, 2003 3.530 3.592 3.530 3.592 897 +0.03(+0.72%)
Jul 30, 2003 3.566 3.584 3.530 3.566 4,823 +0.01(+0.25%)
Jul 29, 2003 3.548 3.664 3.530 3.557 6,281 -0.01(-0.25%)
Jul 28, 2003 3.566 3.566 3.566 3.566 1,121 +0.00(+0.00%)
Jul 25, 2003 3.566 3.700 3.459 3.566 9,422 -0.05(-1.45%)
Jul 24, 2003 3.610 3.700 3.494 3.618 22,771 +0.05(+1.48%)
Jul 23, 2003 3.619 3.682 3.494 3.566 1,346 +0.08(+2.30%)
Jul 22, 2003 3.450 3.557 3.441 3.486 5,047 +0.00(+0.00%)
Jul 21, 2003 3.494 3.503 3.486 3.486 11,778 +0.00(+0.00%)
Jul 18, 2003 3.476 3.601 3.476 3.486 5,720 -0.00(-0.03%)
Jul 17, 2003 3.352 3.619 3.352 3.486 9,310 +0.13(+4.02%)
Jul 16, 2003 3.441 3.441 3.352 3.352 5,160 -0.04(-1.05%)
Jul 15, 2003 3.700 3.700 3.254 3.388 6,730 +0.08(+2.43%)
Jul 14, 2003 3.651 3.753 3.254 3.307 279,655 -0.44(-11.67%)
Jul 11, 2003 3.994 3.994 3.566 3.744 21,425 +0.03(+0.72%)
Jul 10, 2003 3.824 3.869 3.700 3.717 13,236 -0.06(-1.65%)
Jul 09, 2003 3.860 3.869 3.700 3.780 34,886 -0.06(-1.62%)
Jul 08, 2003 3.601 3.842 3.601 3.842 33,092 +0.24(+6.68%)
Jul 07, 2003 3.415 3.601 3.414 3.601 1,570 +0.02(+0.50%)
Jul 03, 2003 3.414 3.584 3.414 3.584 560 +0.02(+0.50%)
Jul 02, 2003 3.637 3.637 3.566 3.566 11,666 -0.04(-1.23%)
Jul 01, 2003 3.477 3.610 3.405 3.610 2,580 -0.03(-0.95%)
Jun 30, 2003 3.414 3.700 3.414 3.645 1,906 +0.24(+7.04%)
Jun 27, 2003 3.405 3.405 3.405 3.405 0 +0.00(+0.00%)
Jun 26, 2003 3.405 3.414 3.405 3.405 8,637 -0.03(-0.78%)
Jun 25, 2003 3.432 3.432 3.405 3.432 6,954 +0.00(+0.00%)
Jun 24, 2003 3.405 3.469 3.405 3.432 13,573 +0.00(+0.00%)
Jun 23, 2003 3.441 3.450 3.388 3.432 18,845 -0.02(-0.49%)
Jun 20, 2003 3.405 3.646 3.405 3.449 25,351 +0.06(+1.82%)
Jun 19, 2003 3.379 3.388 3.379 3.388 6,842 +0.00(+0.00%)
Jun 18, 2003 3.423 3.539 3.388 3.388 9,759 +0.03(+0.80%)
Jun 17, 2003 3.343 3.459 3.325 3.361 87,385 +0.04(+1.34%)
Jun 16, 2003 3.423 3.646 3.298 3.316 75,494 -0.12(-3.38%)
Jun 13, 2003 3.405 3.486 3.289 3.432 24,342 -0.12(-3.51%)
Jun 12, 2003 3.486 3.566 3.289 3.557 30,175 -0.01(-0.25%)
Jun 11, 2003 3.789 3.958 3.432 3.566 38,364 +0.02(+0.50%)
Jun 10, 2003 3.477 3.700 3.388 3.548 42,178 -0.02(-0.50%)
Jun 09, 2003 3.138 3.967 3.129 3.566 55,639 -0.09(-2.44%)
Jun 06, 2003 3.655 3.771 3.539 3.655 43,412 -0.13(-3.53%)
Jun 05, 2003 3.566 3.789 3.548 3.789 26,473 +0.06(+1.67%)
Jun 04, 2003 3.343 3.878 3.307 3.726 51,488 +0.38(+11.47%)
Jun 03, 2003 3.414 3.414 3.281 3.343 32,194 -0.09(-2.60%)
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.