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

Olympic Steel Inc (NQ: ZEUS )

47.94 -0.74 (-1.52%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 (%)
Apr 30, 2004 11.28 11.56 11.07 11.09 93,028 +0.05(+0.42%)
Apr 29, 2004 12.47 12.48 10.30 11.05 552,544 +0.08(+0.76%)
Apr 28, 2004 12.03 12.20 10.17 10.96 481,258 -1.10(-9.12%)
Apr 27, 2004 12.20 12.57 11.84 12.06 207,366 -0.28(-2.25%)
Apr 26, 2004 12.35 12.90 12.13 12.34 212,017 -0.32(-2.56%)
Apr 23, 2004 12.59 12.92 12.57 12.66 149,277 +0.18(+1.48%)
Apr 22, 2004 11.93 12.57 11.88 12.48 175,130 +0.52(+4.33%)
Apr 21, 2004 11.25 11.96 11.25 11.96 140,191 +0.41(+3.52%)
Apr 20, 2004 11.42 11.99 11.42 11.56 204,121 +0.02(+0.16%)
Apr 19, 2004 10.85 11.56 10.85 11.54 134,350 +0.25(+2.21%)
Apr 16, 2004 10.77 11.67 10.62 11.29 145,599 +0.23(+2.09%)
Apr 15, 2004 9.984 11.40 9.984 11.06 365,297 +0.99(+9.82%)
Apr 14, 2004 10.37 10.54 9.716 10.07 286,548 -0.48(-4.56%)
Apr 13, 2004 11.97 12.06 10.55 10.55 247,390 -1.42(-11.89%)
Apr 12, 2004 12.94 12.99 11.70 11.97 348,747 -1.02(-7.83%)
Apr 08, 2004 13.23 13.30 12.76 12.99 101,573 -0.28(-2.09%)
Apr 07, 2004 13.11 13.64 13.03 13.27 273,784 +0.11(+0.84%)
Apr 06, 2004 12.80 13.29 12.79 13.15 159,121 -0.16(-1.18%)
Apr 05, 2004 13.22 13.36 12.90 13.31 222,185 +0.00(+0.00%)
Apr 02, 2004 13.03 13.36 12.77 13.31 308,615 +0.46(+3.60%)
Apr 01, 2004 12.99 13.12 12.50 12.85 92,054 -0.09(-0.71%)
Mar 31, 2004 12.50 13.18 12.43 12.94 149,277 +0.46(+3.70%)
Mar 30, 2004 12.94 12.94 11.76 12.48 203,904 -0.44(-3.43%)
Mar 29, 2004 12.84 13.14 12.46 12.92 118,015 +0.14(+1.08%)
Mar 26, 2004 12.04 12.80 11.70 12.79 82,643 +0.39(+3.13%)
Mar 25, 2004 11.81 12.40 11.60 12.40 114,878 +0.27(+2.21%)
Mar 24, 2004 12.06 12.48 11.84 12.13 70,528 +0.16(+1.31%)
Mar 23, 2004 12.79 12.94 11.79 11.97 194,493 -0.47(-3.79%)
Mar 22, 2004 12.66 13.30 12.30 12.44 291,848 -0.13(-1.03%)
Mar 19, 2004 12.14 13.31 11.99 12.57 582,075 +0.56(+4.70%)
Mar 18, 2004 11.40 12.01 11.36 12.01 260,478 +0.64(+5.61%)
Mar 17, 2004 10.97 11.65 10.97 11.37 268,591 +0.38(+3.45%)
Mar 16, 2004 11.06 11.06 10.83 10.99 35,480 -0.06(-0.50%)
Mar 15, 2004 11.20 11.20 10.88 11.05 37,752 +0.09(+0.84%)
Mar 12, 2004 10.75 10.97 10.40 10.95 88,268 +0.31(+2.86%)
Mar 11, 2004 10.78 10.98 10.35 10.65 61,333 -0.31(-2.78%)
Mar 10, 2004 10.95 11.09 10.82 10.95 74,963 -0.12(-1.09%)
Mar 09, 2004 11.09 11.09 10.79 11.07 159,445 -0.02(-0.17%)
Mar 08, 2004 10.99 11.46 10.62 11.09 241,548 +0.32(+3.00%)
Mar 05, 2004 10.17 10.80 10.08 10.77 172,426 +0.60(+5.91%)
Mar 04, 2004 10.22 10.40 10.03 10.17 70,852 -0.14(-1.34%)
Mar 03, 2004 10.40 10.53 9.938 10.31 87,078 -0.05(-0.45%)
Mar 02, 2004 9.799 10.81 9.771 10.35 168,099 +0.09(+0.90%)
Mar 01, 2004 9.337 10.30 9.198 10.26 234,084 +0.94(+10.12%)
Feb 27, 2004 9.337 9.476 8.856 9.318 101,573 +0.15(+1.62%)
Feb 26, 2004 8.625 9.235 8.542 9.170 91,081 +0.45(+5.19%)
Feb 25, 2004 8.782 8.856 8.542 8.718 74,638 -0.18(-2.08%)
Feb 24, 2004 8.921 9.124 8.634 8.902 46,946 -0.11(-1.23%)
Feb 23, 2004 8.967 9.365 8.736 9.013 57,223 -0.12(-1.31%)
Feb 20, 2004 9.531 9.531 8.671 9.133 89,458 +0.07(+0.81%)
Feb 19, 2004 9.318 9.605 8.967 9.060 224,998 -0.42(-4.39%)
Feb 18, 2004 9.568 9.651 9.208 9.476 419,492 +0.09(+0.99%)
Feb 17, 2004 8.644 9.513 8.422 9.383 607,279 +1.26(+15.47%)
Feb 13, 2004 8.135 8.135 7.682 8.126 85,023 -0.01(-0.11%)
Feb 12, 2004 7.026 8.181 7.026 8.135 746,929 +0.74(+10.00%)
Feb 11, 2004 7.405 7.433 7.322 7.396 66,958 -0.01(-0.12%)
Feb 10, 2004 7.396 7.423 7.396 7.405 39,158 +0.06(+0.75%)
Feb 09, 2004 7.303 7.423 7.303 7.349 39,158 -0.03(-0.38%)
Feb 06, 2004 7.118 7.701 6.924 7.377 97,571 +0.22(+3.10%)
Feb 05, 2004 7.165 7.266 7.100 7.155 6,382 +0.02(+0.26%)
Feb 04, 2004 7.100 7.221 7.100 7.137 9,627 -0.12(-1.66%)
Feb 03, 2004 7.137 7.377 7.100 7.257 11,033 +0.13(+1.82%)
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.