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 (%)
Dec 31, 2003 7.177 7.569 7.141 7.319 62,029 -0.26(-3.41%)
Dec 30, 2003 7.132 7.578 7.132 7.578 107,192 +0.27(+3.66%)
Dec 29, 2003 6.865 7.578 6.838 7.310 248,671 +0.51(+7.47%)
Dec 26, 2003 6.241 6.909 6.062 6.802 201,119 +0.57(+9.16%)
Dec 24, 2003 6.196 6.241 6.134 6.232 11,940 +0.10(+1.69%)
Dec 23, 2003 6.018 6.241 5.983 6.128 24,124 -0.03(-0.52%)
Dec 22, 2003 5.599 6.196 5.465 6.160 39,388 +0.51(+8.99%)
Dec 19, 2003 5.572 5.688 5.438 5.652 7,863 -0.01(-0.17%)
Dec 18, 2003 5.643 5.768 5.550 5.662 23,555 -0.12(-1.99%)
Dec 17, 2003 5.590 5.777 5.447 5.777 40,018 +0.07(+1.25%)
Dec 16, 2003 5.795 5.804 5.581 5.706 45,446 -0.02(-0.31%)
Dec 15, 2003 5.599 5.724 5.447 5.724 44,753 +0.17(+3.05%)
Dec 12, 2003 5.349 5.572 5.349 5.554 35,108 +0.15(+2.81%)
Dec 11, 2003 5.420 5.429 5.171 5.403 30,173 -0.03(-0.49%)
Dec 10, 2003 5.251 5.429 5.037 5.429 17,610 +0.08(+1.50%)
Dec 09, 2003 4.975 5.536 4.975 5.349 24,061 +0.00(+0.00%)
Dec 08, 2003 4.680 5.349 4.680 5.349 28,423 +0.22(+4.35%)
Dec 05, 2003 5.215 5.215 5.215 5.126 11,917 +0.13(+2.68%)
Dec 04, 2003 4.903 5.037 4.761 4.992 11,164 +0.01(+0.27%)
Dec 03, 2003 4.903 5.028 4.725 4.979 13,684 -0.07(-1.48%)
Dec 02, 2003 4.966 5.260 4.903 5.054 26,112 +0.06(+1.23%)
Dec 01, 2003 5.082 5.126 4.939 4.992 15,120 +0.05(+1.08%)
Nov 28, 2003 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Nov 26, 2003 4.903 4.948 4.903 4.939 2,131 -0.01(-0.18%)
Nov 25, 2003 4.992 4.992 4.725 4.948 22,994 +0.01(+0.18%)
Nov 24, 2003 4.912 5.108 4.903 4.939 14,214 -0.03(-0.54%)
Nov 21, 2003 5.037 4.992 4.894 4.966 26,947 -0.07(-1.42%)
Nov 20, 2003 4.992 5.037 4.636 5.037 15,927 +0.12(+2.54%)
Nov 19, 2003 4.903 5.010 4.796 4.912 11,329 +0.01(+0.18%)
Nov 18, 2003 4.894 4.948 4.832 4.903 11,329 +0.12(+2.61%)
Nov 17, 2003 4.832 4.832 4.779 4.779 1,962 -0.11(-2.19%)
Nov 14, 2003 4.948 5.037 4.859 4.886 6,730 +0.07(+1.48%)
Nov 13, 2003 4.458 4.984 4.253 4.814 46,325 -0.29(-5.59%)
Nov 12, 2003 5.251 5.251 4.877 5.099 14,005 -0.14(-2.72%)
Nov 11, 2003 5.108 5.260 5.108 5.242 8,329 -0.03(-0.51%)
Nov 10, 2003 5.260 5.305 5.055 5.269 14,104 -0.02(-0.34%)
Nov 07, 2003 5.358 5.359 5.046 5.287 29,388 -0.14(-2.61%)
Nov 06, 2003 5.447 5.474 5.001 5.428 36,365 -0.06(-1.15%)
Nov 05, 2003 5.117 5.501 5.117 5.492 66,336 +0.45(+9.03%)
Nov 04, 2003 4.288 5.287 4.279 5.037 39,180 +0.25(+5.21%)
Nov 03, 2003 4.449 4.948 4.449 4.787 10,095 +0.22(+4.88%)
Oct 31, 2003 4.813 4.948 4.565 4.565 8,973 -0.25(-5.19%)
Oct 30, 2003 4.413 4.903 4.502 4.814 115,000 +0.40(+9.09%)
Oct 29, 2003 4.343 4.413 4.342 4.413 3,045 +0.07(+1.64%)
Oct 28, 2003 4.493 4.502 4.181 4.342 21,900 +0.02(+0.41%)
Oct 27, 2003 4.261 4.466 4.261 4.324 3,365 -0.02(-0.41%)
Oct 24, 2003 4.573 4.591 4.324 4.342 4,486 -0.21(-4.51%)
Oct 23, 2003 4.582 4.663 4.404 4.547 10,543 -0.13(-2.86%)
Oct 22, 2003 4.333 4.680 4.324 4.680 20,751 +0.29(+6.49%)
Oct 21, 2003 4.253 4.484 4.253 4.395 49,030 +0.04(+1.02%)
Oct 20, 2003 4.306 4.458 4.297 4.351 19,405 +0.04(+1.04%)
Oct 17, 2003 4.324 4.368 4.297 4.306 6,954 +0.02(+0.42%)
Oct 16, 2003 4.012 4.288 4.047 4.288 15,703 +0.28(+6.89%)
Oct 15, 2003 3.887 4.012 3.878 4.012 18,395 +0.18(+4.65%)
Oct 14, 2003 3.789 3.834 3.709 3.834 1,121 +0.04(+1.18%)
Oct 13, 2003 3.878 3.878 3.789 3.789 2,692 -0.07(-1.87%)
Oct 10, 2003 3.896 3.932 3.861 3.861 12,338 +0.05(+1.19%)
Oct 09, 2003 3.834 3.851 3.789 3.816 15,479 +0.03(+0.71%)
Oct 08, 2003 3.477 3.789 3.477 3.789 10,543 -0.10(-2.52%)
Oct 07, 2003 3.842 4.012 3.762 3.887 25,574 +0.09(+2.35%)
Oct 06, 2003 3.958 3.959 3.798 3.798 1,794 -0.21(-5.12%)
Oct 03, 2003 3.896 4.056 3.887 4.003 12,226 +0.04(+0.90%)
Oct 02, 2003 3.878 3.967 3.878 3.967 1,121 +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.