Olympic Steel Inc (NQ: ZEUS )

37.23 -0.52 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.604 3.604 3.604 3.604 0 +0.00(+0.00%)
Apr 29, 2003 3.501 3.604 3.501 3.604 2,556 +0.10(+2.95%)
Apr 28, 2003 3.398 3.501 3.398 3.501 426 +0.06(+1.63%)
Apr 25, 2003 3.238 3.445 3.238 3.445 4,900 +0.21(+6.38%)
Apr 24, 2003 3.548 3.567 3.201 3.238 20,029 -0.31(-8.73%)
Apr 23, 2003 3.473 3.548 3.473 3.548 2,237 -0.02(-0.53%)
Apr 22, 2003 3.567 3.567 3.567 3.567 2,983 +0.00(+0.00%)
Apr 21, 2003 3.510 3.567 3.201 3.567 13,743 +0.07(+1.88%)
Apr 17, 2003 3.501 3.501 3.501 3.501 0 +0.00(+0.00%)
Apr 16, 2003 3.501 3.501 3.501 3.501 0 +0.00(+0.00%)
Apr 15, 2003 3.304 3.501 3.304 3.501 2,343 +0.07(+1.91%)
Apr 14, 2003 3.445 3.510 3.435 3.435 2,876 +0.15(+4.57%)
Apr 11, 2003 3.285 3.285 3.285 3.285 1,065 -0.13(-3.85%)
Apr 10, 2003 3.417 3.482 3.417 3.417 3,089 +0.18(+5.51%)
Apr 09, 2003 3.144 3.238 3.144 3.238 28,872 +0.09(+2.99%)
Apr 08, 2003 3.285 3.285 3.144 3.144 1,491 -0.05(-1.47%)
Apr 07, 2003 3.417 3.417 3.107 3.191 10,121 -0.09(-2.86%)
Apr 04, 2003 3.295 3.341 3.285 3.285 12,997 -0.01(-0.28%)
Apr 03, 2003 3.388 3.388 3.285 3.295 14,702 -0.08(-2.50%)
Apr 02, 2003 3.323 3.426 3.323 3.379 12,252 +0.09(+2.86%)
Apr 01, 2003 3.341 3.341 3.285 3.285 8,949 -0.05(-1.41%)
Mar 31, 2003 3.285 3.388 3.285 3.332 3,835 +0.05(+1.43%)
Mar 28, 2003 3.341 3.341 3.285 3.285 5,646 -0.06(-1.69%)
Mar 27, 2003 3.191 3.341 3.191 3.341 15,874 +0.15(+4.71%)
Mar 26, 2003 3.144 3.191 3.144 3.191 6,605 +0.05(+1.49%)
Mar 25, 2003 3.144 3.144 3.144 3.144 106 +0.08(+2.76%)
Mar 24, 2003 3.079 3.079 3.060 3.060 213 -0.21(-6.32%)
Mar 21, 2003 3.266 3.266 3.266 3.266 106 +0.20(+6.42%)
Mar 20, 2003 3.069 3.069 3.069 3.069 0 +0.00(+0.00%)
Mar 19, 2003 3.116 3.360 3.060 3.069 3,515 -0.04(-1.21%)
Mar 18, 2003 2.731 3.107 2.731 3.107 5,646 +0.43(+16.14%)
Mar 17, 2003 2.675 2.741 2.675 2.675 15,874 -0.06(-2.06%)
Mar 14, 2003 2.741 2.741 2.675 2.731 5,859 +0.11(+4.30%)
Mar 13, 2003 2.619 2.619 2.581 2.619 12,465 -0.06(-2.11%)
Mar 12, 2003 2.642 2.675 2.642 2.675 958 +0.05(+1.79%)
Mar 11, 2003 2.666 2.675 2.609 2.628 6,925 -0.03(-1.06%)
Mar 10, 2003 2.769 2.769 2.534 2.656 5,113 -0.18(-6.29%)
Mar 07, 2003 2.928 2.928 2.835 2.835 852 +0.00(+0.00%)
Mar 06, 2003 2.928 2.928 2.835 2.835 2,450 -0.10(-3.51%)
Mar 05, 2003 2.872 2.938 2.816 2.938 18,644 -0.03(-0.95%)
Mar 04, 2003 3.182 3.182 2.966 2.966 3,089 -0.20(-6.23%)
Mar 03, 2003 2.928 3.163 2.910 3.163 1,385 +0.06(+1.81%)
Feb 28, 2003 3.201 3.201 3.107 3.107 639 -0.09(-2.93%)
Feb 27, 2003 3.182 3.210 3.182 3.201 532 +0.27(+9.29%)
Feb 26, 2003 2.928 2.928 2.928 2.928 1,065 -0.04(-1.27%)
Feb 25, 2003 2.994 3.022 2.825 2.966 7,244 -0.09(-3.07%)
Feb 24, 2003 3.088 3.107 2.994 3.060 4,261 +0.06(+1.88%)
Feb 21, 2003 3.022 3.088 2.994 3.004 27,806 -0.23(-7.00%)
Feb 20, 2003 3.463 3.473 3.230 3.230 2,343 -0.31(-8.73%)
Feb 19, 2003 3.097 3.539 2.722 3.539 5,859 +0.43(+13.90%)
Feb 18, 2003 2.919 3.107 2.919 3.107 532 +0.20(+6.77%)
Feb 14, 2003 2.910 2.938 2.816 2.910 14,595 -0.05(-1.59%)
Feb 13, 2003 3.154 3.154 2.835 2.957 48,156 -0.20(-6.25%)
Feb 12, 2003 3.154 3.154 3.154 3.154 319 +0.02(+0.60%)
Feb 11, 2003 3.285 3.285 3.050 3.135 2,556 -0.15(-4.57%)
Feb 10, 2003 3.191 3.285 3.191 3.285 3,515 -0.02(-0.57%)
Feb 07, 2003 3.520 3.520 3.285 3.304 8,310 -0.23(-6.53%)
Feb 06, 2003 3.520 3.586 3.520 3.535 7,564 +0.01(+0.16%)
Feb 05, 2003 3.567 3.567 3.529 3.529 6,818 +0.00(+0.00%)
Feb 04, 2003 3.473 3.529 3.473 3.529 958 -0.05(-1.31%)
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.