Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.004 9.137 8.540 8.986 105,333 +0.14(+1.62%)
Feb 26, 2004 8.317 8.906 8.237 8.842 94,452 +0.44(+5.19%)
Feb 25, 2004 8.469 8.540 8.237 8.406 77,401 -0.18(-2.08%)
Feb 24, 2004 8.603 8.799 8.326 8.585 48,684 -0.11(-1.23%)
Feb 23, 2004 8.647 9.030 8.424 8.692 59,341 -0.12(-1.31%)
Feb 20, 2004 9.191 9.191 8.362 8.807 92,769 +0.07(+0.81%)
Feb 19, 2004 8.986 9.262 8.647 8.736 233,327 -0.40(-4.39%)
Feb 18, 2004 9.227 9.307 8.879 9.137 435,020 +0.09(+0.99%)
Feb 17, 2004 8.335 9.173 8.121 9.048 629,758 +1.21(+15.47%)
Feb 13, 2004 7.845 7.845 7.408 7.836 88,170 -0.01(-0.11%)
Feb 12, 2004 6.775 7.889 6.775 7.845 774,578 +0.71(+10.00%)
Feb 11, 2004 7.141 7.167 7.060 7.132 69,437 -0.01(-0.12%)
Feb 10, 2004 7.132 7.158 7.132 7.141 40,607 +0.05(+0.75%)
Feb 09, 2004 7.042 7.158 7.042 7.087 40,607 -0.03(-0.38%)
Feb 06, 2004 6.864 7.426 6.677 7.114 101,183 +0.21(+3.10%)
Feb 05, 2004 6.909 7.007 6.846 6.900 6,618 +0.02(+0.26%)
Feb 04, 2004 6.846 6.963 6.846 6.882 9,983 -0.12(-1.66%)
Feb 03, 2004 6.882 7.114 6.846 6.998 11,441 +0.12(+1.82%)
Feb 02, 2004 7.132 7.158 6.793 6.873 9,647 -0.25(-3.50%)
Jan 30, 2004 7.087 7.132 6.962 7.123 14,358 +0.12(+1.65%)
Jan 29, 2004 6.775 7.077 6.775 7.007 18,396 +0.23(+3.42%)
Jan 28, 2004 6.882 6.900 6.588 6.775 43,187 -0.22(-3.18%)
Jan 27, 2004 7.221 7.239 6.775 6.998 47,787 -0.13(-1.88%)
Jan 26, 2004 7.158 7.176 6.927 7.132 110,718 +0.09(+1.27%)
Jan 23, 2004 6.873 7.132 6.873 7.042 12,002 -0.09(-1.25%)
Jan 22, 2004 7.542 7.543 6.909 7.132 36,569 -0.17(-2.32%)
Jan 21, 2004 6.936 7.551 6.820 7.301 95,349 +0.39(+5.68%)
Jan 20, 2004 6.597 6.936 6.597 6.909 21,986 +0.31(+4.73%)
Jan 16, 2004 6.891 6.900 6.383 6.597 32,531 -0.02(-0.27%)
Jan 15, 2004 6.597 6.686 6.481 6.615 18,593 +0.02(+0.27%)
Jan 14, 2004 6.535 6.668 6.508 6.597 18,363 +0.09(+1.37%)
Jan 13, 2004 6.508 6.713 6.508 6.508 34,101 +0.00(+0.00%)
Jan 12, 2004 6.508 6.677 6.508 6.508 30,756 -0.03(-0.41%)
Jan 09, 2004 6.552 6.632 6.508 6.534 10,151 -0.04(-0.68%)
Jan 08, 2004 6.463 7.034 6.374 6.579 55,777 +0.12(+1.93%)
Jan 07, 2004 7.087 7.087 6.374 6.454 86,080 -0.57(-8.12%)
Jan 06, 2004 7.221 7.354 6.641 7.025 63,155 +0.47(+7.21%)
Jan 05, 2004 6.909 7.096 6.383 6.552 130,461 -0.68(-9.37%)
Jan 02, 2004 7.533 7.577 7.060 7.230 76,279 -0.09(-1.22%)
Dec 31, 2003 7.176 7.568 7.141 7.319 62,033 -0.26(-3.41%)
Dec 30, 2003 7.132 7.577 7.132 7.577 107,200 +0.27(+3.66%)
Dec 29, 2003 6.864 7.577 6.837 7.310 248,688 +0.51(+7.47%)
Dec 26, 2003 6.240 6.909 6.062 6.802 201,133 +0.57(+9.16%)
Dec 24, 2003 6.196 6.240 6.133 6.231 11,941 +0.10(+1.69%)
Dec 23, 2003 6.017 6.240 5.983 6.128 24,125 -0.03(-0.52%)
Dec 22, 2003 5.598 6.196 5.465 6.160 39,390 +0.51(+8.99%)
Dec 19, 2003 5.572 5.687 5.438 5.652 7,863 -0.01(-0.17%)
Dec 18, 2003 5.643 5.768 5.549 5.662 23,557 -0.11(-1.99%)
Dec 17, 2003 5.589 5.777 5.447 5.777 40,021 +0.07(+1.25%)
Dec 16, 2003 5.794 5.803 5.580 5.705 45,449 -0.02(-0.31%)
Dec 15, 2003 5.598 5.723 5.447 5.723 44,756 +0.17(+3.05%)
Dec 12, 2003 5.349 5.572 5.349 5.554 35,111 +0.15(+2.81%)
Dec 11, 2003 5.420 5.429 5.170 5.402 30,175 -0.03(-0.49%)
Dec 10, 2003 5.251 5.429 5.037 5.429 17,611 +0.08(+1.50%)
Dec 09, 2003 4.974 5.536 4.974 5.349 24,062 +0.00(+0.00%)
Dec 08, 2003 4.680 5.349 4.680 5.349 28,425 +0.22(+4.35%)
Dec 05, 2003 5.215 5.215 5.215 5.126 11,918 +0.13(+2.68%)
Dec 04, 2003 4.903 5.037 4.760 4.992 11,164 +0.01(+0.27%)
Dec 03, 2003 4.903 5.028 4.725 4.979 13,685 -0.07(-1.48%)
Dec 02, 2003 4.965 5.260 4.903 5.054 26,114 +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.