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

Olympic Steel Inc (NQ: ZEUS )

49.08 -1.42 (-2.81%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 4, 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 (%)
Dec 31, 2003 7.442 7.849 7.405 7.590 59,815 -0.27(-3.41%)
Dec 30, 2003 7.396 7.858 7.396 7.858 103,366 +0.28(+3.66%)
Dec 29, 2003 7.119 7.858 7.091 7.581 239,794 +0.53(+7.47%)
Dec 26, 2003 6.472 7.165 6.287 7.054 193,940 +0.59(+9.16%)
Dec 24, 2003 6.425 6.472 6.361 6.462 11,514 +0.11(+1.69%)
Dec 23, 2003 6.240 6.472 6.204 6.355 23,262 -0.03(-0.52%)
Dec 22, 2003 5.806 6.425 5.667 6.388 37,982 +0.53(+8.99%)
Dec 19, 2003 5.778 5.898 5.640 5.861 7,582 -0.01(-0.17%)
Dec 18, 2003 5.852 5.982 5.755 5.872 22,714 -0.12(-1.99%)
Dec 17, 2003 5.797 5.991 5.649 5.991 38,589 +0.07(+1.25%)
Dec 16, 2003 6.009 6.019 5.787 5.917 43,824 -0.02(-0.31%)
Dec 15, 2003 5.806 5.935 5.649 5.935 43,155 +0.18(+3.05%)
Dec 12, 2003 5.547 5.778 5.547 5.760 33,855 +0.16(+2.81%)
Dec 11, 2003 5.621 5.630 5.362 5.603 29,096 -0.03(-0.49%)
Dec 10, 2003 5.445 5.630 5.224 5.630 16,981 +0.08(+1.50%)
Dec 09, 2003 5.159 5.741 5.159 5.547 23,202 +0.00(+0.00%)
Dec 08, 2003 4.854 5.547 4.854 5.547 27,408 +0.23(+4.35%)
Dec 05, 2003 5.408 5.408 5.408 5.316 11,492 +0.14(+2.68%)
Dec 04, 2003 5.085 5.224 4.937 5.177 10,765 +0.01(+0.27%)
Dec 03, 2003 5.085 5.214 4.900 5.163 13,196 -0.08(-1.48%)
Dec 02, 2003 5.150 5.455 5.085 5.241 25,180 +0.06(+1.23%)
Dec 01, 2003 5.270 5.316 5.122 5.177 14,580 +0.06(+1.08%)
Nov 28, 2003 5.122 5.122 5.122 5.122 0 +0.00(+0.00%)
Nov 26, 2003 5.085 5.131 5.085 5.122 2,055 -0.01(-0.18%)
Nov 25, 2003 5.177 5.177 4.900 5.131 22,173 +0.01(+0.18%)
Nov 24, 2003 5.094 5.297 5.085 5.122 13,706 -0.03(-0.54%)
Nov 21, 2003 5.224 5.177 5.076 5.150 25,985 -0.07(-1.42%)
Nov 20, 2003 5.177 5.224 4.807 5.224 15,359 +0.13(+2.54%)
Nov 19, 2003 5.085 5.196 4.974 5.094 10,924 +0.01(+0.18%)
Nov 18, 2003 5.076 5.131 5.011 5.085 10,924 +0.13(+2.61%)
Nov 17, 2003 5.011 5.011 4.955 4.955 1,892 -0.11(-2.19%)
Nov 14, 2003 5.131 5.224 5.039 5.066 6,489 +0.07(+1.48%)
Nov 13, 2003 4.623 5.168 4.410 4.992 44,672 -0.30(-5.59%)
Nov 12, 2003 5.445 5.445 5.057 5.288 13,505 -0.15(-2.72%)
Nov 11, 2003 5.297 5.455 5.297 5.436 8,032 -0.03(-0.51%)
Nov 10, 2003 5.455 5.501 5.242 5.464 13,600 -0.02(-0.34%)
Nov 07, 2003 5.556 5.557 5.233 5.482 28,339 -0.15(-2.61%)
Nov 06, 2003 5.649 5.677 5.187 5.629 35,067 -0.07(-1.15%)
Nov 05, 2003 5.307 5.704 5.307 5.695 63,968 +0.47(+9.03%)
Nov 04, 2003 4.447 5.482 4.438 5.224 37,781 +0.26(+5.21%)
Nov 03, 2003 4.613 5.131 4.613 4.965 9,734 +0.23(+4.88%)
Oct 31, 2003 4.991 5.131 4.734 4.734 8,653 -0.26(-5.19%)
Oct 30, 2003 4.576 5.085 4.669 4.992 110,895 +0.42(+9.09%)
Oct 29, 2003 4.503 4.576 4.502 4.576 2,936 +0.07(+1.64%)
Oct 28, 2003 4.660 4.669 4.336 4.502 21,119 +0.02(+0.41%)
Oct 27, 2003 4.419 4.632 4.419 4.484 3,244 -0.02(-0.41%)
Oct 24, 2003 4.743 4.761 4.484 4.502 4,326 -0.21(-4.51%)
Oct 23, 2003 4.752 4.835 4.567 4.715 10,167 -0.14(-2.86%)
Oct 22, 2003 4.493 4.854 4.484 4.854 20,010 +0.30(+6.49%)
Oct 21, 2003 4.410 4.650 4.410 4.558 47,279 +0.05(+1.02%)
Oct 20, 2003 4.465 4.623 4.456 4.512 18,712 +0.05(+1.04%)
Oct 17, 2003 4.484 4.530 4.456 4.465 6,706 +0.02(+0.42%)
Oct 16, 2003 4.160 4.447 4.197 4.447 15,143 +0.29(+6.89%)
Oct 15, 2003 4.031 4.160 4.022 4.160 17,739 +0.18(+4.65%)
Oct 14, 2003 3.929 3.975 3.846 3.975 1,081 +0.05(+1.18%)
Oct 13, 2003 4.022 4.022 3.929 3.929 2,595 -0.07(-1.87%)
Oct 10, 2003 4.040 4.077 4.004 4.004 11,898 +0.05(+1.19%)
Oct 09, 2003 3.975 3.994 3.929 3.957 14,926 +0.03(+0.71%)
Oct 08, 2003 3.606 3.929 3.606 3.929 10,167 -0.10(-2.52%)
Oct 07, 2003 3.985 4.160 3.901 4.031 24,661 +0.09(+2.35%)
Oct 06, 2003 4.105 4.106 3.938 3.938 1,730 -0.21(-5.12%)
Oct 03, 2003 4.040 4.207 4.031 4.151 11,789 +0.04(+0.90%)
Oct 02, 2003 4.022 4.114 4.022 4.114 1,081 +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.