Olympic Steel Inc (NQ: ZEUS )

39.05 +0.51 (+1.32%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 9.004 9.138 8.541 8.986 105,326 +0.14(+1.62%)
Feb 26, 2004 8.318 8.906 8.238 8.843 94,446 +0.44(+5.19%)
Feb 25, 2004 8.469 8.541 8.238 8.407 77,396 -0.18(-2.08%)
Feb 24, 2004 8.603 8.799 8.327 8.585 48,681 -0.11(-1.23%)
Feb 23, 2004 8.648 9.031 8.425 8.692 59,337 -0.12(-1.31%)
Feb 20, 2004 9.192 9.192 8.362 8.807 92,763 +0.07(+0.81%)
Feb 19, 2004 8.986 9.263 8.648 8.737 233,310 -0.40(-4.39%)
Feb 18, 2004 9.227 9.307 8.879 9.138 434,990 +0.09(+0.99%)
Feb 17, 2004 8.336 9.174 8.122 9.049 629,714 +1.21(+15.47%)
Feb 13, 2004 7.845 7.845 7.408 7.836 88,164 -0.01(-0.11%)
Feb 12, 2004 6.776 7.890 6.776 7.845 774,524 +0.71(+10.00%)
Feb 11, 2004 7.141 7.168 7.061 7.132 69,432 -0.01(-0.12%)
Feb 10, 2004 7.132 7.159 7.132 7.141 40,605 +0.05(+0.75%)
Feb 09, 2004 7.043 7.159 7.043 7.088 40,605 -0.03(-0.38%)
Feb 06, 2004 6.865 7.426 6.677 7.114 101,176 +0.21(+3.10%)
Feb 05, 2004 6.909 7.007 6.847 6.900 6,617 +0.02(+0.26%)
Feb 04, 2004 6.847 6.964 6.847 6.882 9,983 -0.12(-1.66%)
Feb 03, 2004 6.882 7.114 6.847 6.998 11,441 +0.12(+1.82%)
Feb 02, 2004 7.132 7.159 6.793 6.874 9,646 -0.25(-3.50%)
Jan 30, 2004 7.088 7.132 6.963 7.123 14,357 +0.12(+1.65%)
Jan 29, 2004 6.776 7.078 6.776 7.007 18,395 +0.23(+3.42%)
Jan 28, 2004 6.882 6.900 6.588 6.776 43,184 -0.22(-3.18%)
Jan 27, 2004 7.221 7.239 6.776 6.998 47,783 -0.13(-1.88%)
Jan 26, 2004 7.159 7.177 6.927 7.132 110,710 +0.09(+1.27%)
Jan 23, 2004 6.874 7.132 6.874 7.043 12,002 -0.09(-1.25%)
Jan 22, 2004 7.542 7.543 6.909 7.132 36,566 -0.17(-2.32%)
Jan 21, 2004 6.937 7.551 6.820 7.301 95,343 +0.39(+5.68%)
Jan 20, 2004 6.597 6.936 6.597 6.909 21,985 +0.31(+4.73%)
Jan 16, 2004 6.891 6.900 6.383 6.597 32,528 -0.02(-0.27%)
Jan 15, 2004 6.597 6.686 6.481 6.615 18,591 +0.02(+0.27%)
Jan 14, 2004 6.536 6.669 6.508 6.597 18,362 +0.09(+1.37%)
Jan 13, 2004 6.508 6.713 6.508 6.508 34,099 +0.00(+0.00%)
Jan 12, 2004 6.508 6.677 6.508 6.508 30,754 -0.03(-0.41%)
Jan 09, 2004 6.553 6.633 6.508 6.535 10,151 -0.04(-0.68%)
Jan 08, 2004 6.463 7.034 6.374 6.579 55,773 +0.12(+1.93%)
Jan 07, 2004 7.088 7.088 6.374 6.455 86,074 -0.57(-8.12%)
Jan 06, 2004 7.221 7.355 6.642 7.025 63,150 +0.47(+7.21%)
Jan 05, 2004 6.909 7.096 6.383 6.553 130,452 -0.68(-9.37%)
Jan 02, 2004 7.533 7.578 7.061 7.230 76,274 -0.09(-1.22%)
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%)
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.