Olympic Steel Inc (NQ: ZEUS )

68.93 +1.32 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.663 3.801 3.663 3.708 18,120 +0.06(+1.52%)
Aug 29, 2002 3.663 3.894 3.532 3.653 2,459,233 -0.15(-3.90%)
Aug 28, 2002 3.662 3.893 3.486 3.801 2,372 +0.13(+3.54%)
Aug 27, 2002 3.765 3.894 3.671 3.671 11,001 -0.09(-2.46%)
Aug 26, 2002 3.764 3.764 3.718 3.764 1,941 -0.00(-0.02%)
Aug 23, 2002 3.802 3.802 3.727 3.765 10,708 -0.18(-4.45%)
Aug 22, 2002 3.756 3.940 3.756 3.940 10,354 +0.00(+0.00%)
Aug 21, 2002 3.894 3.940 3.756 3.940 8,197 +0.00(+0.02%)
Aug 20, 2002 4.005 4.005 3.802 3.939 8,521 -0.28(-6.62%)
Aug 16, 2002 3.950 4.229 3.950 4.218 6,795 +0.05(+1.11%)
Aug 15, 2002 4.172 4.182 4.172 4.172 3,451 +0.00(+0.00%)
Aug 14, 2002 4.182 4.274 4.172 4.172 6,913 -0.01(-0.22%)
Aug 13, 2002 4.181 4.181 4.181 4.181 0 +0.00(+0.00%)
Aug 12, 2002 4.181 4.181 4.181 4.181 107 +0.11(+2.76%)
Aug 07, 2002 3.894 4.126 3.829 4.069 5,393 -0.08(-1.81%)
Aug 06, 2002 4.274 4.274 3.440 4.144 56,303 -0.17(-3.87%)
Aug 05, 2002 4.404 4.413 4.218 4.311 4,314 -0.19(-4.12%)
Aug 02, 2002 4.820 4.820 4.450 4.497 30,956 -0.19(-3.96%)
Aug 01, 2002 4.682 4.728 4.311 4.682 20,601 -0.05(-0.98%)
Jul 31, 2002 4.515 4.728 4.404 4.728 10,138 +0.21(+4.74%)
Jul 30, 2002 4.478 4.617 4.450 4.514 9,707 +0.16(+3.60%)
Jul 29, 2002 4.173 4.432 4.173 4.357 10,893 +0.28(+6.82%)
Jul 26, 2002 4.153 4.385 4.079 4.079 5,608 +0.14(+3.53%)
Jul 25, 2002 4.107 4.153 3.940 3.940 647 -0.18(-4.26%)
Jul 24, 2002 3.904 4.126 3.810 4.115 19,846 -0.21(-4.95%)
Jul 23, 2002 3.940 4.330 3.708 4.330 36,133 +0.44(+11.19%)
Jul 22, 2002 3.987 4.293 3.894 3.894 17,473 -0.49(-11.21%)
Jul 19, 2002 4.172 4.404 3.894 4.385 4,853 +0.05(+1.07%)
Jul 17, 2002 4.265 4.497 4.172 4.339 14,776 -0.71(-14.14%)
Jul 12, 2002 5.693 5.693 5.054 5.054 50,155 -0.60(-10.65%)
Jul 11, 2002 5.730 6.110 5.655 5.656 15,316 -0.07(-1.28%)
Jul 10, 2002 5.877 5.877 5.637 5.730 11,972 +0.04(+0.65%)
Jul 09, 2002 6.017 6.017 5.693 5.693 17,042 -0.32(-5.39%)
Jul 08, 2002 6.025 6.025 6.017 6.017 12,943 -0.01(-0.15%)
Jul 05, 2002 5.841 6.036 5.832 6.026 21,032 +0.20(+3.36%)
Jul 04, 2002 6.240 6.249 5.702 5.831 28,259 +0.00(+0.00%)
Jul 03, 2002 6.240 6.249 5.702 5.831 28,259 -0.26(-4.28%)
Jul 02, 2002 5.934 6.304 5.702 6.091 89,416 +0.20(+3.46%)
Jul 01, 2002 5.841 6.156 5.470 5.887 78,738 +0.32(+5.83%)
Jun 28, 2002 5.396 5.702 5.331 5.563 33,652 +0.18(+3.39%)
Jun 27, 2002 5.395 5.395 5.285 5.380 2,696 -0.09(-1.64%)
Jun 26, 2002 5.507 5.507 5.248 5.470 17,473 -0.08(-1.50%)
Jun 25, 2002 5.330 5.553 5.330 5.553 41,742 +0.30(+5.64%)
Jun 21, 2002 5.285 5.331 5.099 5.257 31,279 +0.15(+2.90%)
Jun 20, 2002 4.969 5.358 4.969 5.108 79,062 +0.15(+2.99%)
Jun 19, 2002 4.960 5.285 4.914 4.960 130,619 +0.14(+2.88%)
Jun 18, 2002 4.867 5.053 4.821 4.821 12,188 +0.02(+0.39%)
Jun 17, 2002 5.146 5.146 4.802 4.802 10,786 -0.05(-0.96%)
Jun 14, 2002 5.275 5.275 4.728 4.849 16,610 +0.01(+0.21%)
Jun 12, 2002 4.858 4.867 4.756 4.839 4,961 +0.11(+2.33%)
Jun 11, 2002 4.720 4.858 4.720 4.728 2,588 +0.05(+0.99%)
Jun 10, 2002 5.025 5.034 4.636 4.682 24,053 -0.21(-4.36%)
Jun 07, 2002 4.775 4.895 4.497 4.895 7,442 +0.07(+1.54%)
Jun 06, 2002 4.821 4.821 4.821 4.821 10,031 +0.04(+0.78%)
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.