Olympic Steel Inc (NQ: ZEUS )

34.15 -0.72 (-2.06%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.938 3.004 2.844 3.004 17,259 +0.07(+2.24%)
Dec 30, 2002 3.088 3.219 2.928 2.938 16,087 -0.15(-4.83%)
Dec 27, 2002 3.181 3.181 2.927 3.087 15,128 -0.13(-4.14%)
Dec 26, 2002 3.698 3.754 3.219 3.220 3,409 +0.30(+10.32%)
Dec 24, 2002 2.966 3.492 2.919 2.919 27,806 -0.05(-1.58%)
Dec 23, 2002 3.332 3.022 2.966 2.966 12,145 -0.08(-2.47%)
Dec 20, 2002 3.332 3.332 3.004 3.041 18,324 -0.06(-1.82%)
Dec 19, 2002 2.994 3.097 2.994 3.097 3,515 -0.15(-4.62%)
Dec 18, 2002 3.050 3.285 3.050 3.248 3,089 +0.02(+0.58%)
Dec 17, 2002 3.173 3.473 3.173 3.229 6,392 +0.17(+5.52%)
Dec 16, 2002 3.219 3.219 3.050 3.060 7,138 -0.09(-2.98%)
Dec 13, 2002 3.050 3.154 3.050 3.154 4,794 -0.13(-4.00%)
Dec 12, 2002 3.257 3.529 3.257 3.285 5,007 +0.28(+9.38%)
Dec 11, 2002 2.975 3.182 2.975 3.004 3,089 -0.18(-5.60%)
Dec 10, 2002 3.173 3.182 3.173 3.182 958 +0.09(+3.04%)
Dec 09, 2002 2.957 3.266 2.957 3.088 6,712 -0.24(-7.35%)
Dec 06, 2002 3.154 3.642 3.154 3.333 1,811 -0.31(-8.48%)
Dec 05, 2002 3.154 3.642 3.154 3.642 4,261 +0.33(+9.88%)
Dec 04, 2002 3.201 3.651 3.182 3.314 5,220 -0.08(-2.46%)
Dec 03, 2002 3.285 3.398 3.284 3.398 1,171 +0.10(+3.13%)
Dec 02, 2002 3.623 3.754 3.097 3.295 6,712 -0.45(-12.03%)
Nov 29, 2002 3.539 3.745 3.539 3.745 3,835 +0.09(+2.57%)
Nov 27, 2002 3.426 3.651 3.426 3.651 4,048 +0.35(+10.51%)
Nov 26, 2002 3.492 3.510 3.304 3.304 6,392 +0.01(+0.29%)
Nov 25, 2002 3.079 3.454 3.079 3.295 5,326 -0.12(-3.57%)
Nov 22, 2002 3.642 3.895 3.004 3.417 23,971 -0.20(-5.45%)
Nov 21, 2002 2.825 3.614 2.825 3.614 6,712 +0.78(+27.48%)
Nov 20, 2002 2.947 3.417 2.835 2.835 4,794 -0.50(-14.93%)
Nov 19, 2002 3.229 3.426 3.229 3.332 9,055 +0.16(+5.00%)
Nov 18, 2002 2.815 3.567 2.815 3.173 16,833 +0.45(+16.59%)
Nov 15, 2002 2.619 2.825 2.619 2.722 38,141 -0.05(-1.69%)
Nov 14, 2002 2.591 3.050 2.591 2.769 12,784 +0.22(+8.46%)
Nov 13, 2002 2.638 3.088 2.553 2.553 10,227 -0.39(-13.35%)
Nov 12, 2002 2.769 2.957 2.684 2.946 7,564 +0.18(+6.41%)
Nov 11, 2002 2.769 2.816 2.628 2.769 27,593 +0.00(+0.00%)
Nov 08, 2002 2.863 2.957 2.675 2.769 58,383 -0.18(-6.02%)
Nov 07, 2002 2.947 3.021 2.825 2.946 18,857 -0.06(-1.91%)
Nov 06, 2002 2.825 3.013 2.816 3.004 4,474 +0.19(+6.67%)
Nov 05, 2002 2.872 3.040 2.816 2.816 8,416 -0.06(-1.96%)
Nov 04, 2002 2.760 3.013 2.581 2.872 15,767 +0.01(+0.33%)
Nov 01, 2002 2.863 2.863 2.703 2.863 24,078 +0.06(+2.01%)
Oct 31, 2002 2.816 2.863 2.797 2.806 5,007 -0.02(-0.66%)
Oct 30, 2002 3.013 3.248 2.628 2.825 22,053 -0.18(-5.91%)
Oct 29, 2002 3.004 3.004 3.003 3.003 223,733 +0.05(+1.56%)
Oct 28, 2002 3.022 3.022 2.957 2.957 7,031 -0.05(-1.56%)
Oct 25, 2002 3.041 3.088 2.966 3.004 5,220 -0.04(-1.23%)
Oct 24, 2002 3.041 3.050 3.041 3.041 3,302 +0.00(+0.00%)
Oct 23, 2002 3.032 3.041 2.966 3.041 4,155 +0.02(+0.62%)
Oct 22, 2002 3.143 3.143 2.966 3.022 1,438 -0.17(-5.27%)
Oct 21, 2002 2.910 3.623 2.741 3.190 4,794 +0.47(+17.21%)
Oct 18, 2002 3.079 3.266 2.647 2.722 10,440 -0.74(-21.41%)
Oct 17, 2002 3.276 3.463 3.079 3.463 3,409 +0.18(+5.43%)
Oct 16, 2002 3.191 3.285 3.050 3.285 6,392 +0.16(+5.11%)
Oct 15, 2002 3.238 3.388 3.050 3.126 9,375 +0.11(+3.74%)
Oct 14, 2002 3.013 3.013 3.013 3.013 213 -0.27(-8.29%)
Oct 11, 2002 2.928 3.285 2.928 3.285 3,941 +0.38(+12.90%)
Oct 10, 2002 2.666 2.947 2.666 2.910 5,646 +0.24(+9.12%)
Oct 09, 2002 3.079 3.079 2.666 2.667 5,220 -0.42(-13.65%)
Oct 08, 2002 3.144 3.144 3.088 3.088 1,704 -0.02(-0.60%)
Oct 07, 2002 3.107 3.107 3.107 3.107 426 -0.18(-5.43%)
Oct 04, 2002 2.901 3.285 2.901 3.285 532 -0.18(-5.15%)
Oct 03, 2002 3.454 3.463 3.454 3.463 1,491 +0.40(+13.19%)
Oct 02, 2002 3.144 3.454 3.060 3.060 5,007 -0.02(-0.61%)
Oct 01, 2002 2.581 3.332 2.581 3.079 19,603 +0.43(+16.31%)
Sep 30, 2002 2.722 2.760 2.647 2.647 745 -0.03(-1.05%)
Sep 27, 2002 2.713 2.723 2.647 2.675 15,341 -0.14(-5.00%)
Sep 26, 2002 3.021 3.050 2.816 2.816 13,530 -0.14(-4.76%)
Sep 25, 2002 2.863 2.958 2.816 2.957 11,479 +0.09(+3.28%)
Sep 24, 2002 2.676 2.863 2.676 2.863 3,089 -0.03(-0.97%)
Sep 23, 2002 2.722 2.891 2.648 2.891 10,547 +0.17(+6.17%)
Sep 20, 2002 2.731 2.882 2.591 2.723 1,608,751 -0.01(-0.31%)
Sep 19, 2002 2.919 3.144 2.675 2.731 53,482 -0.30(-9.91%)
Sep 18, 2002 3.182 3.182 2.891 3.032 17,046 -0.14(-4.44%)
Sep 17, 2002 3.126 3.229 3.126 3.173 2,450 -0.02(-0.59%)
Sep 16, 2002 3.107 3.219 3.050 3.191 18,111 -0.04(-1.16%)
Sep 13, 2002 3.088 3.229 3.088 3.229 15,448 +0.08(+2.69%)
Sep 12, 2002 3.051 3.323 3.014 3.144 33,560 +0.08(+2.45%)
Sep 11, 2002 3.379 3.567 3.069 3.069 47,836 -0.29(-8.66%)
Sep 10, 2002 3.389 3.679 3.351 3.360 15,235 -0.07(-1.92%)
Sep 09, 2002 3.249 3.745 3.249 3.426 19,739 +0.14(+4.29%)
Sep 06, 2002 3.540 3.604 3.285 3.285 33,879 -0.25(-7.16%)
Sep 05, 2002 3.754 3.754 3.529 3.539 7,990 -0.25(-6.68%)
Sep 04, 2002 3.615 3.792 3.614 3.792 3,196 +0.14(+3.86%)
Sep 03, 2002 3.662 3.708 3.651 3.651 7,990 -0.10(-2.75%)
Aug 30, 2002 3.708 3.848 3.708 3.754 17,898 +0.06(+1.52%)
Aug 29, 2002 3.708 3.942 3.576 3.698 2,429,108 -0.15(-3.90%)
Aug 28, 2002 3.708 3.941 3.529 3.848 2,343 +0.13(+3.54%)
Aug 27, 2002 3.812 3.942 3.717 3.717 10,867 -0.09(-2.46%)
Aug 26, 2002 3.811 3.811 3.764 3.811 1,917 -0.00(-0.02%)
Aug 23, 2002 3.849 3.849 3.773 3.812 10,577 -0.18(-4.45%)
Aug 22, 2002 3.802 3.989 3.802 3.989 10,227 +0.00(+0.00%)
Aug 21, 2002 3.942 3.989 3.802 3.989 8,097 +0.00(+0.02%)
Aug 20, 2002 4.055 4.055 3.849 3.988 8,416 -0.28(-6.62%)
Aug 16, 2002 3.999 4.281 3.999 4.271 6,712 +0.05(+1.11%)
Aug 15, 2002 4.224 4.234 4.224 4.224 3,409 +0.00(+0.00%)
Aug 14, 2002 4.234 4.327 4.224 4.224 6,829 -0.01(-0.22%)
Aug 13, 2002 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Aug 12, 2002 4.233 4.233 4.233 4.233 106 +0.11(+2.76%)
Aug 07, 2002 3.942 4.177 3.876 4.120 5,326 -0.08(-1.81%)
Aug 06, 2002 4.327 4.327 3.482 4.196 55,613 -0.17(-3.87%)
Aug 05, 2002 4.458 4.468 4.271 4.365 4,261 -0.19(-4.12%)
Aug 02, 2002 4.880 4.880 4.505 4.552 30,576 -0.19(-3.96%)
Aug 01, 2002 4.740 4.787 4.365 4.740 20,349 -0.05(-0.98%)
Jul 31, 2002 4.571 4.787 4.458 4.787 10,014 +0.22(+4.74%)
Jul 30, 2002 4.534 4.674 4.505 4.570 9,588 +0.16(+3.60%)
Jul 29, 2002 4.225 4.487 4.225 4.412 10,760 +0.28(+6.82%)
Jul 26, 2002 4.205 4.440 4.130 4.130 5,540 +0.14(+3.53%)
Jul 25, 2002 4.158 4.205 3.989 3.989 639 -0.18(-4.26%)
Jul 24, 2002 3.953 4.177 3.858 4.167 19,603 -0.22(-4.95%)
Jul 23, 2002 3.989 4.383 3.754 4.383 35,690 +0.44(+11.19%)
Jul 22, 2002 4.036 4.346 3.942 3.942 17,259 -0.50(-11.20%)
Jul 19, 2002 4.224 4.458 3.942 4.440 4,794 +0.05(+1.07%)
Jul 17, 2002 4.318 4.552 4.224 4.393 14,595 -0.72(-14.14%)
Jul 12, 2002 5.763 5.763 5.116 5.116 49,541 -0.61(-10.65%)
Jul 11, 2002 5.801 6.185 5.726 5.726 15,128 -0.07(-1.28%)
Jul 10, 2002 5.950 5.950 5.707 5.801 11,825 +0.04(+0.65%)
Jul 09, 2002 6.092 6.092 5.763 5.763 16,833 -0.33(-5.39%)
Jul 08, 2002 6.100 6.100 6.092 6.092 12,784 -0.01(-0.15%)
Jul 05, 2002 5.913 6.110 5.904 6.101 20,775 +0.20(+3.36%)
Jul 04, 2002 6.317 6.326 5.772 5.903 27,913 +0.00(+0.00%)
Jul 03, 2002 6.317 6.326 5.772 5.903 27,913 -0.26(-4.28%)
Jul 02, 2002 6.007 6.383 5.772 6.167 88,321 +0.21(+3.46%)
Jul 01, 2002 5.913 6.232 5.538 5.960 77,774 +0.33(+5.83%)
Jun 28, 2002 5.463 5.772 5.397 5.632 33,240 +0.18(+3.39%)
Jun 27, 2002 5.462 5.462 5.350 5.447 2,663 -0.09(-1.64%)
Jun 26, 2002 5.575 5.575 5.314 5.538 17,259 -0.08(-1.50%)
Jun 25, 2002 5.396 5.622 5.396 5.622 41,230 +0.30(+5.64%)
Jun 21, 2002 5.350 5.397 5.162 5.322 30,896 +0.15(+2.90%)
Jun 20, 2002 5.031 5.424 5.031 5.172 78,093 +0.15(+2.99%)
Jun 19, 2002 5.022 5.350 4.975 5.022 129,019 +0.14(+2.88%)
Jun 18, 2002 4.928 5.115 4.881 4.881 12,039 +0.02(+0.39%)
Jun 17, 2002 5.209 5.209 4.862 4.862 10,653 -0.05(-0.96%)
Jun 14, 2002 5.341 5.341 4.787 4.909 16,407 +0.01(+0.21%)
Jun 12, 2002 4.918 4.928 4.815 4.899 4,900 +0.11(+2.33%)
Jun 11, 2002 4.778 4.918 4.778 4.787 2,556 +0.05(+0.99%)
Jun 10, 2002 5.087 5.097 4.693 4.740 23,758 -0.22(-4.36%)
Jun 07, 2002 4.834 4.956 4.552 4.956 7,351 +0.08(+1.54%)
Jun 06, 2002 4.881 4.881 4.881 4.881 9,908 +0.04(+0.78%)
Jun 05, 2002 4.928 4.928 4.843 4.843 958 -0.23(-4.62%)
May 31, 2002 4.843 5.078 4.806 5.078 18,644 +0.04(+0.76%)
May 28, 2002 5.115 5.256 4.843 5.039 11,612 -0.17(-3.26%)
May 27, 2002 5.275 5.275 5.162 5.209 5,220 +0.00(+0.00%)
May 24, 2002 5.275 5.275 5.162 5.209 5,220 -0.09(-1.77%)
May 23, 2002 5.303 5.303 5.022 5.303 25,249 +0.09(+1.80%)
May 22, 2002 5.115 5.256 4.975 5.209 8,523 +0.19(+3.74%)
May 21, 2002 4.993 5.115 4.993 5.022 3,622 -0.23(-4.46%)
May 20, 2002 5.162 5.256 4.975 5.256 11,293 +0.09(+1.82%)
May 17, 2002 5.256 5.256 5.162 5.162 2,130 -0.27(-5.01%)
May 16, 2002 5.256 5.256 5.256 5.435 1,171 -0.05(-0.86%)
May 15, 2002 5.303 5.482 5.162 5.482 2,770 +0.18(+3.36%)
May 14, 2002 5.069 5.444 5.069 5.303 4,581 +0.22(+4.42%)
May 13, 2002 5.162 5.162 5.022 5.079 2,983 -0.14(-2.68%)
May 10, 2002 5.209 5.303 5.209 5.219 5,859 -0.17(-3.14%)
May 09, 2002 5.162 5.388 5.162 5.388 5,007 -0.01(-0.17%)
May 08, 2002 5.181 5.444 5.022 5.397 22,479 +0.17(+3.23%)
May 07, 2002 5.331 5.331 5.181 5.228 35,477 -0.09(-1.76%)
May 06, 2002 5.162 5.350 5.162 5.322 33,773 +0.14(+2.72%)
May 03, 2002 5.115 5.200 4.881 5.181 16,194 +0.25(+5.14%)
May 02, 2002 4.975 5.012 4.759 4.928 18,751 -0.19(-3.67%)
May 01, 2002 5.162 5.162 5.069 5.115 3,515 +0.09(+1.87%)
Apr 30, 2002 5.078 5.162 4.975 5.022 10,121 +0.00(+0.00%)
Apr 29, 2002 4.938 5.144 4.938 5.022 15,128 +0.18(+3.68%)
Apr 26, 2002 5.069 5.069 4.843 4.843 5,220 -0.05(-0.94%)
Apr 25, 2002 4.888 4.889 4.888 4.889 1,491 +0.10(+2.14%)
Apr 24, 2002 4.824 4.824 4.787 4.787 213 -0.04(-0.78%)
Apr 23, 2002 4.947 4.947 4.824 4.824 2,024 -0.06(-1.15%)
Apr 22, 2002 5.153 5.162 4.834 4.881 5,433 +0.03(+0.58%)
Apr 19, 2002 4.918 5.162 4.684 4.853 8,416 -0.12(-2.45%)
Apr 18, 2002 4.975 5.031 4.693 4.975 11,825 +0.03(+0.57%)
Apr 17, 2002 4.881 4.975 4.881 4.947 10,014 -0.22(-4.18%)
Apr 16, 2002 5.069 5.162 4.740 5.162 7,990 +0.07(+1.29%)
Apr 15, 2002 4.862 5.097 4.768 5.097 12,571 +0.08(+1.50%)
Apr 12, 2002 5.115 5.162 4.862 5.022 67,546 -0.14(-2.73%)
Apr 11, 2002 5.350 5.360 5.162 5.162 38,354 -0.19(-3.51%)
Apr 10, 2002 5.256 5.482 5.115 5.350 11,719 -0.09(-1.72%)
Apr 09, 2002 5.161 5.538 4.721 5.444 134,240 +0.00(+0.00%)
Apr 08, 2002 5.519 5.538 5.331 5.444 40,698 -0.13(-2.36%)
Apr 05, 2002 5.613 5.632 5.444 5.575 40,165 -0.01(-0.17%)
Apr 04, 2002 5.726 5.744 5.519 5.585 34,625 -0.09(-1.65%)
Apr 03, 2002 5.632 5.754 5.585 5.679 58,064 +0.05(+0.83%)
Apr 02, 2002 5.679 5.772 5.491 5.632 101,745 -0.14(-2.42%)
Apr 01, 2002 5.679 5.819 5.679 5.772 56,679 +0.09(+1.64%)
Mar 29, 2002 5.397 5.895 5.303 5.679 165,243 +0.00(+0.00%)
Mar 28, 2002 5.397 5.895 5.303 5.679 165,243 +0.28(+5.22%)
Mar 27, 2002 4.871 5.397 4.796 5.397 189,853 +0.61(+12.77%)
Mar 26, 2002 4.457 5.003 4.457 4.786 116,980 +0.28(+6.23%)
Mar 25, 2002 4.271 4.505 4.186 4.505 23,864 +0.09(+2.13%)
Mar 22, 2002 4.017 4.412 4.017 4.412 20,136 +0.42(+10.59%)
Mar 21, 2002 4.036 4.177 3.942 3.989 32,068 +0.14(+3.66%)
Mar 20, 2002 3.933 4.121 3.801 3.848 19,283 -0.08(-2.15%)
Mar 19, 2002 3.858 3.952 3.745 3.933 10,867 -0.10(-2.56%)
Mar 18, 2002 3.961 4.036 3.895 4.036 15,235 +0.00(+0.00%)
Mar 15, 2002 3.989 4.036 3.848 4.036 16,513 +0.15(+3.86%)
Mar 14, 2002 3.754 3.942 3.661 3.886 21,734 +0.13(+3.50%)
Mar 13, 2002 3.942 4.027 3.679 3.754 45,172 -0.05(-1.23%)
Mar 12, 2002 3.942 3.942 3.726 3.801 11,719 +0.05(+1.25%)
Mar 11, 2002 3.848 3.942 3.754 3.754 7,564 -0.08(-2.20%)
Mar 08, 2002 3.801 3.839 3.801 3.839 2,876 +0.00(+0.00%)
Mar 07, 2002 3.848 4.036 3.783 3.839 26,208 -0.10(-2.62%)
Mar 06, 2002 4.102 4.102 3.754 3.942 20,562 -0.06(-1.41%)
Mar 05, 2002 3.754 4.036 3.754 3.999 14,169 +0.29(+7.85%)
Mar 04, 2002 3.736 3.736 3.708 3.708 21,094 -0.02(-0.50%)
Mar 01, 2002 3.754 3.764 3.689 3.726 11,719 -0.03(-0.75%)
Feb 28, 2002 3.712 3.801 3.698 3.754 38,673 +0.00(+0.00%)
Feb 27, 2002 3.792 3.942 3.754 3.754 12,571 -0.08(-2.20%)
Feb 26, 2002 3.642 3.839 3.642 3.839 34,199 +0.08(+2.25%)
Feb 25, 2002 3.698 3.848 3.679 3.754 53,909 +0.05(+1.27%)
Feb 22, 2002 3.708 3.708 3.708 3.708 0 +0.00(+0.00%)
Feb 21, 2002 3.473 3.754 3.463 3.708 25,249 +0.14(+3.92%)
Feb 20, 2002 3.567 3.586 3.388 3.568 958 -0.17(-4.47%)
Feb 19, 2002 3.679 3.735 3.567 3.735 6,605 -0.02(-0.52%)
Feb 18, 2002 3.792 3.801 3.708 3.754 19,922 +0.00(+0.00%)
Feb 15, 2002 3.792 3.801 3.708 3.754 19,922 +0.00(+0.00%)
Feb 14, 2002 4.008 4.017 3.708 3.754 19,496 -0.13(-3.38%)
Feb 13, 2002 3.689 4.083 3.689 3.886 39,206 +0.10(+2.73%)
Feb 12, 2002 3.745 3.801 3.661 3.783 10,973 +0.12(+3.33%)
Feb 11, 2002 3.567 3.754 3.567 3.661 6,712 -0.09(-2.50%)
Feb 08, 2002 3.783 3.820 3.567 3.754 50,393 -0.03(-0.74%)
Feb 07, 2002 3.754 3.801 3.754 3.783 13,317 +0.02(+0.50%)
Feb 06, 2002 3.754 3.848 3.661 3.764 15,661 +0.07(+1.78%)
Feb 05, 2002 3.501 3.754 3.501 3.698 12,784 +0.13(+3.62%)
Feb 04, 2002 3.614 3.614 3.313 3.569 103,024 -0.08(-2.25%)
Feb 01, 2002 3.586 3.708 3.332 3.651 21,521 -0.03(-0.77%)
Jan 31, 2002 3.144 3.679 3.144 3.679 44,959 +0.65(+21.36%)
Jan 30, 2002 3.079 3.079 3.032 3.032 5,646 -0.03(-0.92%)
Jan 29, 2002 2.825 3.060 2.816 3.060 14,809 +0.13(+4.49%)
Jan 28, 2002 2.825 3.004 2.825 2.928 15,661 +0.03(+0.97%)
Jan 25, 2002 2.863 3.004 2.825 2.900 21,414 -0.02(-0.64%)
Jan 24, 2002 2.778 2.919 2.778 2.919 12,997 +0.10(+3.67%)
Jan 23, 2002 2.816 2.816 2.778 2.816 1,811 +0.04(+1.35%)
Jan 22, 2002 2.778 2.778 2.778 2.778 0 +0.00(+0.00%)
Jan 21, 2002 2.816 2.816 2.778 2.778 10,121 +0.00(+0.00%)
Jan 18, 2002 2.816 2.816 2.778 2.778 10,121 -0.04(-1.33%)
Jan 17, 2002 2.816 2.816 2.778 2.816 6,712 +0.03(+1.01%)
Jan 16, 2002 2.788 2.788 2.788 2.788 106 -0.08(-2.62%)
Jan 15, 2002 2.816 2.891 2.816 2.863 20,668 +0.05(+1.67%)
Jan 14, 2002 2.816 2.947 2.778 2.816 58,383 -0.01(-0.33%)
Jan 11, 2002 2.722 2.863 2.722 2.825 6,498 +0.09(+3.44%)
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.