Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.365 9.504 8.882 9.346 101,274 +0.15(+1.62%)
Feb 26, 2004 8.651 9.263 8.567 9.197 90,812 +0.45(+5.19%)
Feb 25, 2004 8.808 8.882 8.567 8.743 74,418 -0.19(-2.08%)
Feb 24, 2004 8.947 9.151 8.660 8.929 46,808 -0.11(-1.23%)
Feb 23, 2004 8.994 9.392 8.762 9.040 57,054 -0.12(-1.31%)
Feb 20, 2004 9.559 9.559 8.697 9.160 89,194 +0.07(+0.81%)
Feb 19, 2004 9.346 9.633 8.994 9.086 224,335 -0.42(-4.39%)
Feb 18, 2004 9.596 9.680 9.235 9.504 418,256 +0.09(+0.99%)
Feb 17, 2004 8.669 9.541 8.447 9.411 605,490 +1.26(+15.47%)
Feb 13, 2004 8.159 8.159 7.705 8.150 84,772 -0.01(-0.11%)
Feb 12, 2004 7.047 8.206 7.047 8.159 744,729 +0.74(+10.00%)
Feb 11, 2004 7.427 7.455 7.343 7.417 66,761 -0.01(-0.12%)
Feb 10, 2004 7.417 7.445 7.417 7.427 39,043 +0.06(+0.75%)
Feb 09, 2004 7.325 7.445 7.325 7.371 39,043 -0.03(-0.38%)
Feb 06, 2004 7.139 7.723 6.945 7.399 97,283 +0.22(+3.10%)
Feb 05, 2004 7.186 7.288 7.121 7.176 6,363 +0.02(+0.26%)
Feb 04, 2004 7.121 7.242 7.121 7.158 9,598 -0.12(-1.66%)
Feb 03, 2004 7.158 7.399 7.121 7.278 11,001 +0.13(+1.82%)
Feb 02, 2004 7.417 7.445 7.065 7.149 9,275 -0.26(-3.50%)
Jan 30, 2004 7.371 7.417 7.241 7.408 13,805 +0.12(+1.65%)
Jan 29, 2004 7.047 7.361 7.047 7.288 17,687 +0.24(+3.42%)
Jan 28, 2004 7.158 7.176 6.852 7.047 41,523 -0.23(-3.18%)
Jan 27, 2004 7.510 7.529 7.047 7.278 45,945 -0.14(-1.88%)
Jan 26, 2004 7.445 7.464 7.204 7.417 106,451 +0.09(+1.27%)
Jan 23, 2004 7.149 7.417 7.149 7.325 11,540 -0.09(-1.25%)
Jan 22, 2004 7.844 7.845 7.186 7.417 35,160 -0.18(-2.32%)
Jan 21, 2004 7.214 7.853 7.093 7.594 91,675 +0.41(+5.68%)
Jan 20, 2004 6.861 7.213 6.861 7.186 21,139 +0.32(+4.73%)
Jan 16, 2004 7.167 7.176 6.639 6.861 31,277 -0.02(-0.27%)
Jan 15, 2004 6.861 6.954 6.741 6.880 17,876 +0.02(+0.27%)
Jan 14, 2004 6.797 6.935 6.768 6.861 17,655 +0.09(+1.37%)
Jan 13, 2004 6.768 6.982 6.768 6.768 32,787 +0.00(+0.00%)
Jan 12, 2004 6.768 6.945 6.768 6.768 29,571 -0.03(-0.41%)
Jan 09, 2004 6.815 6.898 6.768 6.796 9,760 -0.05(-0.68%)
Jan 08, 2004 6.722 7.315 6.629 6.843 53,628 +0.13(+1.93%)
Jan 07, 2004 7.371 7.371 6.629 6.713 82,763 -0.59(-8.12%)
Jan 06, 2004 7.510 7.649 6.908 7.306 60,721 +0.49(+7.21%)
Jan 05, 2004 7.186 7.380 6.639 6.815 125,433 -0.70(-9.37%)
Jan 02, 2004 7.835 7.881 7.343 7.519 73,340 -0.09(-1.22%)
Dec 31, 2003 7.464 7.872 7.427 7.612 59,643 -0.27(-3.41%)
Dec 30, 2003 7.417 7.881 7.417 7.881 103,069 +0.28(+3.66%)
Dec 29, 2003 7.139 7.881 7.111 7.603 239,104 +0.53(+7.47%)
Dec 26, 2003 6.490 7.186 6.305 7.074 193,382 +0.59(+9.16%)
Dec 24, 2003 6.444 6.490 6.379 6.481 11,481 +0.11(+1.69%)
Dec 23, 2003 6.258 6.490 6.222 6.373 23,196 -0.03(-0.52%)
Dec 22, 2003 5.823 6.444 5.684 6.407 37,872 +0.53(+8.99%)
Dec 19, 2003 5.795 5.915 5.656 5.878 7,560 -0.01(-0.17%)
Dec 18, 2003 5.869 5.999 5.772 5.889 22,649 -0.12(-1.99%)
Dec 17, 2003 5.813 6.008 5.665 6.008 38,478 +0.07(+1.25%)
Dec 16, 2003 6.027 6.036 5.804 5.934 43,697 -0.02(-0.31%)
Dec 15, 2003 5.823 5.953 5.665 5.953 43,031 +0.18(+3.05%)
Dec 12, 2003 5.563 5.795 5.563 5.776 33,758 +0.16(+2.81%)
Dec 11, 2003 5.637 5.647 5.378 5.619 29,012 -0.03(-0.49%)
Dec 10, 2003 5.461 5.647 5.239 5.647 16,933 +0.08(+1.50%)
Dec 09, 2003 5.174 5.758 5.174 5.563 23,135 +0.00(+0.00%)
Dec 08, 2003 4.868 5.563 4.868 5.563 27,330 +0.23(+4.35%)
Dec 05, 2003 5.424 5.424 5.424 5.331 11,459 +0.14(+2.68%)
Dec 04, 2003 5.099 5.239 4.951 5.192 10,734 +0.01(+0.27%)
Dec 03, 2003 5.099 5.229 4.914 5.178 13,158 -0.08(-1.48%)
Dec 02, 2003 5.164 5.470 5.099 5.256 25,108 +0.06(+1.23%)
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.