Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

52.00 -0.14 (-0.27%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.349 7.396 7.220 7.386 13,846 +0.12(+1.65%)
Jan 29, 2004 7.026 7.339 7.026 7.266 17,740 +0.24(+3.42%)
Jan 28, 2004 7.137 7.155 6.832 7.026 41,646 -0.23(-3.18%)
Jan 27, 2004 7.488 7.507 7.026 7.257 46,081 -0.14(-1.88%)
Jan 26, 2004 7.423 7.442 7.183 7.396 106,766 +0.09(+1.27%)
Jan 23, 2004 7.128 7.396 7.128 7.303 11,574 -0.09(-1.25%)
Jan 22, 2004 7.821 7.822 7.165 7.396 35,264 -0.18(-2.32%)
Jan 21, 2004 7.193 7.830 7.072 7.571 91,946 +0.41(+5.68%)
Jan 20, 2004 6.841 7.192 6.841 7.165 21,201 +0.32(+4.73%)
Jan 16, 2004 7.146 7.155 6.619 6.841 31,369 -0.02(-0.27%)
Jan 15, 2004 6.841 6.933 6.721 6.859 17,929 +0.02(+0.27%)
Jan 14, 2004 6.777 6.915 6.748 6.841 17,707 +0.09(+1.37%)
Jan 13, 2004 6.748 6.961 6.748 6.748 32,884 +0.00(+0.00%)
Jan 12, 2004 6.748 6.924 6.748 6.748 29,658 -0.03(-0.41%)
Jan 09, 2004 6.795 6.878 6.748 6.776 9,789 -0.05(-0.68%)
Jan 08, 2004 6.702 7.294 6.610 6.822 53,786 +0.13(+1.93%)
Jan 07, 2004 7.349 7.349 6.610 6.693 83,008 -0.59(-8.12%)
Jan 06, 2004 7.488 7.627 6.887 7.285 60,901 +0.49(+7.21%)
Jan 05, 2004 7.165 7.359 6.619 6.795 125,804 -0.70(-9.37%)
Jan 02, 2004 7.812 7.858 7.322 7.497 73,557 -0.09(-1.22%)
Dec 31, 2003 7.442 7.849 7.405 7.590 59,819 -0.27(-3.41%)
Dec 30, 2003 7.396 7.858 7.396 7.858 103,373 +0.28(+3.66%)
Dec 29, 2003 7.118 7.858 7.091 7.580 239,811 +0.53(+7.47%)
Dec 26, 2003 6.471 7.165 6.286 7.054 193,954 +0.59(+9.16%)
Dec 24, 2003 6.425 6.471 6.360 6.462 11,514 +0.11(+1.69%)
Dec 23, 2003 6.240 6.471 6.204 6.355 23,264 -0.03(-0.52%)
Dec 22, 2003 5.806 6.425 5.667 6.388 37,984 +0.53(+8.99%)
Dec 19, 2003 5.778 5.898 5.639 5.861 7,582 -0.01(-0.17%)
Dec 18, 2003 5.852 5.981 5.755 5.871 22,716 -0.12(-1.99%)
Dec 17, 2003 5.796 5.990 5.648 5.990 38,592 +0.07(+1.25%)
Dec 16, 2003 6.009 6.018 5.787 5.916 43,827 -0.02(-0.31%)
Dec 15, 2003 5.806 5.935 5.648 5.935 43,158 +0.18(+3.05%)
Dec 12, 2003 5.547 5.778 5.547 5.759 33,857 +0.16(+2.81%)
Dec 11, 2003 5.621 5.630 5.362 5.602 29,098 -0.03(-0.49%)
Dec 10, 2003 5.445 5.630 5.223 5.630 16,983 +0.08(+1.50%)
Dec 09, 2003 5.158 5.741 5.158 5.547 23,204 +0.00(+0.00%)
Dec 08, 2003 4.853 5.547 4.853 5.547 27,410 +0.23(+4.35%)
Dec 05, 2003 5.408 5.408 5.408 5.316 11,493 +0.14(+2.68%)
Dec 04, 2003 5.084 5.223 4.937 5.177 10,766 +0.01(+0.27%)
Dec 03, 2003 5.084 5.214 4.900 5.163 13,197 -0.08(-1.48%)
Dec 02, 2003 5.149 5.454 5.084 5.241 25,182 +0.06(+1.23%)
Dec 01, 2003 5.269 5.316 5.121 5.177 14,581 +0.06(+1.08%)
Nov 28, 2003 5.121 5.121 5.121 5.121 0 +0.00(+0.00%)
Nov 26, 2003 5.084 5.131 5.084 5.121 2,055 -0.01(-0.18%)
Nov 25, 2003 5.177 5.177 4.900 5.131 22,175 +0.01(+0.18%)
Nov 24, 2003 5.094 5.297 5.084 5.121 13,707 -0.03(-0.54%)
Nov 21, 2003 5.223 5.177 5.075 5.149 25,987 -0.07(-1.42%)
Nov 20, 2003 5.177 5.223 4.807 5.223 15,360 +0.13(+2.54%)
Nov 19, 2003 5.084 5.195 4.974 5.094 10,925 +0.01(+0.18%)
Nov 18, 2003 5.075 5.131 5.011 5.084 10,925 +0.13(+2.61%)
Nov 17, 2003 5.011 5.011 4.955 4.955 1,893 -0.11(-2.19%)
Nov 14, 2003 5.131 5.223 5.038 5.066 6,490 +0.07(+1.48%)
Nov 13, 2003 4.622 5.168 4.410 4.992 44,675 -0.30(-5.59%)
Nov 12, 2003 5.445 5.445 5.057 5.288 13,506 -0.15(-2.72%)
Nov 11, 2003 5.297 5.454 5.297 5.436 8,032 -0.03(-0.51%)
Nov 10, 2003 5.454 5.500 5.242 5.464 13,601 -0.02(-0.34%)
Nov 07, 2003 5.556 5.557 5.232 5.482 28,341 -0.15(-2.61%)
Nov 06, 2003 5.648 5.676 5.186 5.629 35,069 -0.07(-1.15%)
Nov 05, 2003 5.306 5.704 5.306 5.695 63,973 +0.47(+9.03%)
Nov 04, 2003 4.447 5.482 4.437 5.223 37,784 +0.26(+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.