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

Olympic Steel Inc (NQ: ZEUS )

52.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2003 4.022 4.077 3.901 4.077 6,381 +0.06(+1.38%)
Sep 30, 2003 3.975 4.077 3.892 4.022 6,922 -0.01(-0.23%)
Sep 29, 2003 4.022 4.160 3.855 4.031 11,140 +0.01(+0.21%)
Sep 26, 2003 3.948 4.023 3.948 4.023 540 +0.06(+1.42%)
Sep 25, 2003 3.744 4.022 3.652 3.966 11,573 -0.39(-8.92%)
Sep 24, 2003 4.364 4.354 4.354 4.354 1,297 -0.01(-0.21%)
Sep 23, 2003 4.364 4.428 4.216 4.364 3,028 -0.06(-1.46%)
Sep 22, 2003 4.428 4.428 4.428 4.428 108 -0.11(-2.44%)
Sep 19, 2003 4.207 4.539 4.207 4.539 10,059 +0.39(+9.35%)
Sep 18, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Sep 17, 2003 4.151 4.151 4.151 4.151 324 -0.06(-1.32%)
Sep 16, 2003 4.170 4.207 4.077 4.207 10,491 +0.14(+3.41%)
Sep 15, 2003 4.022 4.105 4.022 4.068 7,355 +0.05(+1.15%)
Sep 12, 2003 3.883 4.022 3.874 4.022 8,436 +0.18(+4.57%)
Sep 11, 2003 3.800 3.874 3.800 3.846 7,138 +0.06(+1.46%)
Sep 10, 2003 3.726 3.864 3.717 3.791 15,467 +0.06(+1.49%)
Sep 09, 2003 3.726 3.744 3.717 3.735 62,194 -0.01(-0.25%)
Sep 08, 2003 3.744 3.800 3.726 3.744 18,928 -0.04(-0.98%)
Sep 05, 2003 3.726 3.781 3.717 3.781 15,359 +0.06(+1.49%)
Sep 04, 2003 3.735 3.781 3.726 3.726 34,937 -0.02(-0.49%)
Sep 03, 2003 3.689 3.929 3.689 3.744 139,532 +0.01(+0.25%)
Sep 02, 2003 3.744 3.818 3.717 3.735 84,693 -0.08(-2.18%)
Aug 29, 2003 3.744 3.818 3.735 3.818 14,385 +0.06(+1.72%)
Aug 28, 2003 3.744 3.837 3.689 3.754 23,471 +0.00(+0.00%)
Aug 27, 2003 3.726 3.800 3.726 3.754 23,255 +0.01(+0.25%)
Aug 26, 2003 3.735 3.791 3.707 3.744 41,535 +0.05(+1.25%)
Aug 25, 2003 3.707 3.707 3.670 3.698 7,896 -0.02(-0.50%)
Aug 22, 2003 3.735 3.781 3.698 3.717 23,255 -0.03(-0.74%)
Aug 21, 2003 3.680 3.744 3.652 3.744 4,759 +0.02(+0.50%)
Aug 19, 2003 3.698 3.758 3.698 3.726 5,516 -0.06(-1.71%)
Aug 18, 2003 3.606 3.791 3.606 3.791 9,626 +0.18(+5.13%)
Aug 15, 2003 3.689 3.689 3.606 3.606 1,730 -0.10(-2.74%)
Aug 14, 2003 3.707 3.707 3.624 3.707 3,569 +0.00(+0.00%)
Aug 13, 2003 3.559 3.707 3.559 3.707 4,002 +0.13(+3.62%)
Aug 12, 2003 3.532 3.578 3.532 3.578 7,571 +0.06(+1.57%)
Aug 11, 2003 3.642 3.642 3.513 3.522 1,406 -0.03(-0.78%)
Aug 08, 2003 3.615 3.615 3.550 3.550 3,677 -0.06(-1.79%)
Aug 07, 2003 3.615 3.615 3.615 3.615 0 +0.00(+0.00%)
Aug 06, 2003 3.615 3.615 3.615 3.615 865 +0.00(+0.00%)
Aug 05, 2003 3.624 3.624 3.615 3.615 9,842 -0.05(-1.26%)
Aug 04, 2003 3.652 3.698 3.652 3.661 5,083 +0.01(+0.25%)
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.