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 (%)
Jan 30, 2004 7.371 7.417 7.241 7.408 13,806 +0.12(+1.65%)
Jan 29, 2004 7.046 7.360 7.046 7.287 17,689 +0.24(+3.42%)
Jan 28, 2004 7.157 7.176 6.851 7.046 41,526 -0.23(-3.18%)
Jan 27, 2004 7.510 7.528 7.046 7.278 45,948 -0.14(-1.88%)
Jan 26, 2004 7.445 7.463 7.204 7.417 106,458 +0.09(+1.27%)
Jan 23, 2004 7.148 7.417 7.148 7.324 11,541 -0.09(-1.25%)
Jan 22, 2004 7.843 7.844 7.185 7.417 35,162 -0.18(-2.32%)
Jan 21, 2004 7.214 7.853 7.092 7.593 91,681 +0.41(+5.68%)
Jan 20, 2004 6.861 7.213 6.861 7.185 21,140 +0.32(+4.73%)
Jan 16, 2004 7.167 7.176 6.638 6.861 31,279 -0.02(-0.27%)
Jan 15, 2004 6.861 6.953 6.740 6.879 17,877 +0.02(+0.27%)
Jan 14, 2004 6.797 6.935 6.768 6.861 17,656 +0.09(+1.37%)
Jan 13, 2004 6.768 6.981 6.768 6.768 32,789 +0.00(+0.00%)
Jan 12, 2004 6.768 6.944 6.768 6.768 29,573 -0.03(-0.41%)
Jan 09, 2004 6.814 6.898 6.768 6.796 9,761 -0.05(-0.68%)
Jan 08, 2004 6.722 7.315 6.629 6.842 53,631 +0.13(+1.93%)
Jan 07, 2004 7.371 7.371 6.629 6.712 82,769 -0.59(-8.12%)
Jan 06, 2004 7.510 7.649 6.907 7.306 60,725 +0.49(+7.21%)
Jan 05, 2004 7.185 7.380 6.638 6.814 125,442 -0.70(-9.37%)
Jan 02, 2004 7.834 7.881 7.343 7.519 73,345 -0.09(-1.22%)
Dec 31, 2003 7.463 7.871 7.426 7.612 59,647 -0.27(-3.41%)
Dec 30, 2003 7.417 7.881 7.417 7.881 103,076 +0.28(+3.66%)
Dec 29, 2003 7.139 7.881 7.111 7.602 239,121 +0.53(+7.47%)
Dec 26, 2003 6.490 7.185 6.304 7.074 193,396 +0.59(+9.16%)
Dec 24, 2003 6.443 6.490 6.379 6.481 11,481 +0.11(+1.69%)
Dec 23, 2003 6.258 6.490 6.222 6.373 23,197 -0.03(-0.52%)
Dec 22, 2003 5.822 6.443 5.683 6.406 37,875 +0.53(+8.99%)
Dec 19, 2003 5.794 5.915 5.655 5.878 7,561 -0.01(-0.17%)
Dec 18, 2003 5.869 5.998 5.771 5.888 22,650 -0.12(-1.99%)
Dec 17, 2003 5.813 6.008 5.665 6.008 38,481 +0.07(+1.25%)
Dec 16, 2003 6.026 6.036 5.804 5.934 43,701 -0.02(-0.31%)
Dec 15, 2003 5.822 5.952 5.665 5.952 43,034 +0.18(+3.05%)
Dec 12, 2003 5.563 5.794 5.563 5.776 33,760 +0.16(+2.81%)
Dec 11, 2003 5.637 5.646 5.377 5.618 29,014 -0.03(-0.49%)
Dec 10, 2003 5.461 5.646 5.238 5.646 16,934 +0.08(+1.50%)
Dec 09, 2003 5.173 5.757 5.173 5.563 23,137 +0.00(+0.00%)
Dec 08, 2003 4.867 5.563 4.867 5.563 27,332 +0.23(+4.35%)
Dec 05, 2003 5.424 5.424 5.424 5.331 11,460 +0.14(+2.68%)
Dec 04, 2003 5.099 5.238 4.951 5.192 10,735 +0.01(+0.27%)
Dec 03, 2003 5.099 5.229 4.914 5.178 13,159 -0.08(-1.48%)
Dec 02, 2003 5.164 5.470 5.099 5.256 25,110 +0.06(+1.23%)
Dec 01, 2003 5.285 5.331 5.136 5.192 14,539 +0.06(+1.08%)
Nov 28, 2003 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Nov 26, 2003 5.099 5.146 5.099 5.136 2,049 -0.01(-0.18%)
Nov 25, 2003 5.192 5.192 4.914 5.146 22,111 +0.01(+0.18%)
Nov 24, 2003 5.108 5.312 5.099 5.136 13,668 -0.03(-0.54%)
Nov 21, 2003 5.238 5.192 5.090 5.164 25,912 -0.07(-1.42%)
Nov 20, 2003 5.192 5.238 4.821 5.238 15,316 +0.13(+2.54%)
Nov 19, 2003 5.099 5.210 4.988 5.108 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 4.969 4.969 1,887 -0.11(-2.19%)
Nov 14, 2003 5.146 5.238 5.053 5.081 6,471 +0.07(+1.48%)
Nov 13, 2003 4.636 5.183 4.422 5.006 44,546 -0.30(-5.59%)
Nov 12, 2003 5.461 5.461 5.071 5.303 13,467 -0.15(-2.72%)
Nov 11, 2003 5.312 5.470 5.312 5.451 8,009 -0.03(-0.51%)
Nov 10, 2003 5.470 5.516 5.257 5.479 13,562 -0.02(-0.34%)
Nov 07, 2003 5.572 5.573 5.247 5.498 28,259 -0.15(-2.61%)
Nov 06, 2003 5.665 5.693 5.201 5.645 34,968 -0.07(-1.15%)
Nov 05, 2003 5.322 5.720 5.322 5.711 63,789 +0.47(+9.03%)
Nov 04, 2003 4.459 5.498 4.450 5.238 37,675 +0.26(+5.21%)
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.