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 (%)
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%)
Dec 01, 2003 5.081 5.126 4.939 4.992 15,121 +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 22,996 +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 4.965 26,949 -0.07(-1.42%)
Nov 20, 2003 4.992 5.037 4.636 5.037 15,929 +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 4.778 4.778 1,963 -0.11(-2.19%)
Nov 14, 2003 4.948 5.037 4.858 4.885 6,730 +0.07(+1.48%)
Nov 13, 2003 4.457 4.983 4.252 4.814 46,328 -0.29(-5.59%)
Nov 12, 2003 5.251 5.251 4.876 5.099 14,006 -0.14(-2.72%)
Nov 11, 2003 5.108 5.260 5.108 5.242 8,330 -0.03(-0.51%)
Nov 10, 2003 5.260 5.304 5.055 5.268 14,105 -0.02(-0.34%)
Nov 07, 2003 5.358 5.359 5.046 5.286 29,390 -0.14(-2.61%)
Nov 06, 2003 5.447 5.474 5.001 5.428 36,367 -0.06(-1.15%)
Nov 05, 2003 5.117 5.500 5.117 5.491 66,341 +0.45(+9.03%)
Nov 04, 2003 4.288 5.286 4.279 5.037 39,183 +0.25(+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.