Olympic Steel Inc (NQ: ZEUS )

37.23 -0.52 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 10, 2002 2.769 2.769 2.722 2.731 1,171 +0.34(+14.12%)
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.