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

Olympic Steel Inc (NQ: ZEUS )

47.47 -0.41 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2004 12.50 13.18 12.43 12.94 149,267 +0.46(+3.70%)
Mar 30, 2004 12.94 12.94 11.76 12.48 203,890 -0.44(-3.43%)
Mar 29, 2004 12.84 13.14 12.46 12.92 118,007 +0.14(+1.08%)
Mar 26, 2004 12.04 12.80 11.70 12.79 82,637 +0.39(+3.13%)
Mar 25, 2004 11.81 12.40 11.60 12.40 114,870 +0.27(+2.21%)
Mar 24, 2004 12.06 12.48 11.84 12.13 70,523 +0.16(+1.31%)
Mar 23, 2004 12.80 12.94 11.79 11.97 194,480 -0.47(-3.79%)
Mar 22, 2004 12.67 13.30 12.30 12.44 291,828 -0.13(-1.03%)
Mar 19, 2004 12.14 13.31 11.99 12.57 582,034 +0.56(+4.70%)
Mar 18, 2004 11.40 12.01 11.36 12.01 260,460 +0.64(+5.61%)
Mar 17, 2004 10.97 11.65 10.97 11.37 268,573 +0.38(+3.45%)
Mar 16, 2004 11.06 11.06 10.83 10.99 35,478 -0.06(-0.50%)
Mar 15, 2004 11.20 11.20 10.88 11.05 37,749 +0.09(+0.84%)
Mar 12, 2004 10.75 10.97 10.40 10.96 88,262 +0.31(+2.86%)
Mar 11, 2004 10.78 10.98 10.35 10.65 61,329 -0.31(-2.78%)
Mar 10, 2004 10.96 11.09 10.82 10.96 74,958 -0.12(-1.09%)
Mar 09, 2004 11.09 11.09 10.79 11.08 159,434 -0.02(-0.17%)
Mar 08, 2004 10.99 11.46 10.62 11.09 241,531 +0.32(+3.00%)
Mar 05, 2004 10.17 10.80 10.08 10.77 172,414 +0.60(+5.91%)
Mar 04, 2004 10.22 10.40 10.03 10.17 70,847 -0.14(-1.34%)
Mar 03, 2004 10.40 10.53 9.939 10.31 87,072 -0.05(-0.45%)
Mar 02, 2004 9.800 10.81 9.772 10.35 168,088 +0.09(+0.90%)
Mar 01, 2004 9.338 10.30 9.199 10.26 234,068 +0.94(+10.12%)
Feb 27, 2004 9.338 9.476 8.857 9.319 101,566 +0.15(+1.62%)
Feb 26, 2004 8.626 9.236 8.543 9.170 91,074 +0.45(+5.19%)
Feb 25, 2004 8.783 8.857 8.543 8.718 74,633 -0.18(-2.08%)
Feb 24, 2004 8.922 9.125 8.635 8.903 46,943 -0.11(-1.23%)
Feb 23, 2004 8.968 9.365 8.737 9.014 57,219 -0.12(-1.31%)
Feb 20, 2004 9.532 9.532 8.672 9.133 89,452 +0.07(+0.81%)
Feb 19, 2004 9.319 9.606 8.968 9.060 224,982 -0.42(-4.39%)
Feb 18, 2004 9.569 9.652 9.208 9.476 419,463 +0.09(+0.99%)
Feb 17, 2004 8.644 9.513 8.422 9.384 607,237 +1.26(+15.47%)
Feb 13, 2004 8.136 8.136 7.683 8.126 85,017 -0.01(-0.11%)
Feb 12, 2004 7.026 8.182 7.026 8.136 746,877 +0.74(+10.00%)
Feb 11, 2004 7.405 7.433 7.322 7.396 66,954 -0.01(-0.12%)
Feb 10, 2004 7.396 7.424 7.396 7.405 39,155 +0.06(+0.75%)
Feb 09, 2004 7.304 7.424 7.304 7.350 39,155 -0.03(-0.38%)
Feb 06, 2004 7.119 7.701 6.925 7.378 97,564 +0.22(+3.10%)
Feb 05, 2004 7.165 7.267 7.100 7.156 6,381 +0.02(+0.26%)
Feb 04, 2004 7.100 7.221 7.100 7.137 9,626 -0.12(-1.66%)
Feb 03, 2004 7.137 7.378 7.100 7.257 11,032 +0.13(+1.82%)
Feb 02, 2004 7.396 7.424 7.045 7.128 9,302 -0.26(-3.50%)
Jan 30, 2004 7.350 7.396 7.220 7.387 13,845 +0.12(+1.65%)
Jan 29, 2004 7.026 7.340 7.026 7.267 17,739 +0.24(+3.42%)
Jan 28, 2004 7.137 7.156 6.832 7.026 41,643 -0.23(-3.18%)
Jan 27, 2004 7.489 7.507 7.026 7.257 46,078 -0.14(-1.87%)
Jan 26, 2004 7.424 7.442 7.183 7.396 106,758 +0.09(+1.27%)
Jan 23, 2004 7.128 7.396 7.128 7.304 11,573 -0.09(-1.25%)
Jan 22, 2004 7.821 7.822 7.165 7.396 35,261 -0.18(-2.32%)
Jan 21, 2004 7.194 7.831 7.073 7.572 91,940 +0.41(+5.68%)
Jan 20, 2004 6.841 7.193 6.841 7.165 21,200 +0.32(+4.73%)
Jan 16, 2004 7.146 7.156 6.620 6.841 31,367 -0.02(-0.27%)
Jan 15, 2004 6.841 6.934 6.721 6.860 17,928 +0.02(+0.27%)
Jan 14, 2004 6.778 6.915 6.749 6.841 17,706 +0.09(+1.37%)
Jan 13, 2004 6.749 6.962 6.749 6.749 32,882 +0.00(+0.00%)
Jan 12, 2004 6.749 6.925 6.749 6.749 29,656 -0.03(-0.41%)
Jan 09, 2004 6.795 6.878 6.749 6.777 9,788 -0.05(-0.68%)
Jan 08, 2004 6.703 7.294 6.610 6.823 53,782 +0.13(+1.93%)
Jan 07, 2004 7.350 7.350 6.610 6.693 83,002 -0.59(-8.12%)
Jan 06, 2004 7.489 7.627 6.888 7.285 60,896 +0.49(+7.21%)
Jan 05, 2004 7.165 7.359 6.620 6.795 125,795 -0.70(-9.37%)
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.