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 (%)
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%)
Dec 01, 2003 5.285 5.331 5.137 5.192 14,538 +0.06(+1.08%)
Nov 28, 2003 5.137 5.137 5.137 5.137 0 +0.00(+0.00%)
Nov 26, 2003 5.099 5.146 5.099 5.137 2,049 -0.01(-0.18%)
Nov 25, 2003 5.192 5.192 4.914 5.146 22,109 +0.01(+0.18%)
Nov 24, 2003 5.109 5.313 5.099 5.137 13,667 -0.03(-0.54%)
Nov 21, 2003 5.239 5.192 5.090 5.164 25,910 -0.07(-1.42%)
Nov 20, 2003 5.192 5.239 4.821 5.239 15,315 +0.13(+2.54%)
Nov 19, 2003 5.099 5.211 4.988 5.109 10,893 +0.01(+0.18%)
Nov 18, 2003 5.090 5.146 5.025 5.099 10,893 +0.13(+2.61%)
Nov 17, 2003 5.025 5.025 4.970 4.970 1,887 -0.11(-2.19%)
Nov 14, 2003 5.146 5.239 5.053 5.081 6,471 +0.07(+1.48%)
Nov 13, 2003 4.636 5.183 4.423 5.007 44,543 -0.30(-5.59%)
Nov 12, 2003 5.461 5.461 5.072 5.303 13,466 -0.15(-2.72%)
Nov 11, 2003 5.313 5.470 5.313 5.452 8,009 -0.03(-0.51%)
Nov 10, 2003 5.470 5.517 5.257 5.480 13,561 -0.02(-0.34%)
Nov 07, 2003 5.572 5.573 5.248 5.498 28,257 -0.15(-2.61%)
Nov 06, 2003 5.665 5.693 5.202 5.646 34,966 -0.07(-1.15%)
Nov 05, 2003 5.322 5.721 5.322 5.711 63,784 +0.47(+9.03%)
Nov 04, 2003 4.460 5.498 4.450 5.239 37,673 +0.26(+5.21%)
Nov 03, 2003 4.627 5.146 4.627 4.979 9,706 +0.23(+4.88%)
Oct 31, 2003 5.006 5.146 4.747 4.747 8,628 -0.26(-5.19%)
Oct 30, 2003 4.590 5.099 4.682 5.007 110,576 +0.42(+9.09%)
Oct 29, 2003 4.516 4.590 4.515 4.590 2,928 +0.07(+1.64%)
Oct 28, 2003 4.673 4.682 4.348 4.515 21,058 +0.02(+0.41%)
Oct 27, 2003 4.432 4.645 4.432 4.497 3,235 -0.02(-0.41%)
Oct 24, 2003 4.756 4.775 4.497 4.515 4,314 -0.21(-4.51%)
Oct 23, 2003 4.766 4.849 4.580 4.729 10,138 -0.14(-2.86%)
Oct 22, 2003 4.506 4.868 4.497 4.868 19,952 +0.30(+6.49%)
Oct 21, 2003 4.423 4.663 4.423 4.571 47,143 +0.05(+1.02%)
Oct 20, 2003 4.478 4.636 4.469 4.525 18,658 +0.05(+1.04%)
Oct 17, 2003 4.497 4.543 4.469 4.478 6,686 +0.02(+0.42%)
Oct 16, 2003 4.172 4.460 4.209 4.460 15,099 +0.29(+6.89%)
Oct 15, 2003 4.043 4.172 4.033 4.172 17,687 +0.19(+4.65%)
Oct 14, 2003 3.941 3.987 3.857 3.987 1,078 +0.05(+1.18%)
Oct 13, 2003 4.033 4.033 3.941 3.941 2,588 -0.08(-1.87%)
Oct 10, 2003 4.052 4.089 4.016 4.016 11,863 +0.05(+1.19%)
Oct 09, 2003 3.987 4.005 3.941 3.968 14,883 +0.03(+0.71%)
Oct 08, 2003 3.616 3.941 3.616 3.941 10,138 -0.10(-2.52%)
Oct 07, 2003 3.996 4.172 3.913 4.043 24,590 +0.09(+2.35%)
Oct 06, 2003 4.117 4.118 3.950 3.950 1,725 -0.21(-5.12%)
Oct 03, 2003 4.052 4.219 4.043 4.163 11,756 +0.04(+0.90%)
Oct 02, 2003 4.033 4.126 4.033 4.126 1,078 +0.04(+0.91%)
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.