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

Olympic Steel Inc (NQ: ZEUS )

45.94 -1.09 (-2.32%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 3.152 3.152 3.060 3.060 649 -0.09(-2.93%)
Feb 27, 2003 3.134 3.162 3.134 3.152 540 +0.27(+9.29%)
Feb 26, 2003 2.884 2.884 2.884 2.884 1,081 -0.04(-1.27%)
Feb 25, 2003 2.949 2.977 2.783 2.921 7,355 -0.09(-3.07%)
Feb 24, 2003 3.041 3.060 2.949 3.014 4,326 +0.06(+1.88%)
Feb 21, 2003 2.977 3.041 2.949 2.958 28,232 -0.22(-7.00%)
Feb 20, 2003 3.411 3.420 3.181 3.181 2,379 -0.30(-8.73%)
Feb 19, 2003 3.051 3.485 2.681 3.485 5,949 +0.43(+13.90%)
Feb 18, 2003 2.875 3.060 2.875 3.060 540 +0.19(+6.77%)
Feb 14, 2003 2.866 2.894 2.773 2.866 14,819 -0.05(-1.59%)
Feb 13, 2003 3.106 3.106 2.792 2.912 48,893 -0.19(-6.25%)
Feb 12, 2003 3.106 3.106 3.106 3.106 324 +0.02(+0.60%)
Feb 11, 2003 3.236 3.236 3.004 3.088 2,596 -0.15(-4.57%)
Feb 10, 2003 3.143 3.236 3.143 3.236 3,569 -0.02(-0.57%)
Feb 07, 2003 3.467 3.467 3.236 3.254 8,437 -0.23(-6.53%)
Feb 06, 2003 3.467 3.531 3.467 3.481 7,680 +0.01(+0.16%)
Feb 05, 2003 3.513 3.513 3.476 3.476 6,923 +0.00(+0.00%)
Feb 04, 2003 3.420 3.476 3.420 3.476 973 -0.05(-1.31%)
Feb 03, 2003 3.328 3.522 3.328 3.522 15,576 -0.01(-0.26%)
Jan 31, 2003 3.531 3.531 3.476 3.531 16,983 +0.06(+1.87%)
Jan 30, 2003 3.605 3.615 3.467 3.467 9,951 -0.14(-3.85%)
Jan 29, 2003 3.605 3.605 3.605 3.605 432 -0.01(-0.26%)
Jan 28, 2003 3.615 3.642 3.605 3.615 9,843 -0.01(-0.26%)
Jan 27, 2003 3.605 3.652 3.605 3.624 973 +0.00(+0.00%)
Jan 24, 2003 3.652 3.661 3.624 3.624 3,028 -0.07(-2.00%)
Jan 23, 2003 3.707 3.707 3.698 3.698 6,382 -0.01(-0.25%)
Jan 22, 2003 3.707 3.707 3.707 3.707 540 +0.01(+0.25%)
Jan 21, 2003 3.716 3.846 3.698 3.698 3,786 -0.05(-1.23%)
Jan 17, 2003 3.707 3.744 3.707 3.744 757 +0.00(+0.00%)
Jan 16, 2003 3.633 3.744 3.559 3.744 5,408 +0.05(+1.25%)
Jan 15, 2003 3.652 3.698 3.596 3.698 1,514 -0.09(-2.44%)
Jan 14, 2003 3.698 3.790 3.291 3.790 18,064 +0.20(+5.67%)
Jan 13, 2003 3.273 3.587 3.254 3.587 6,273 +0.27(+8.08%)
Jan 10, 2003 3.236 3.587 3.236 3.319 9,302 -0.01(-0.28%)
Jan 09, 2003 3.236 3.550 3.180 3.328 7,247 +0.10(+3.15%)
Jan 08, 2003 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Jan 07, 2003 3.143 3.236 3.004 3.226 2,055 +0.09(+2.95%)
Jan 06, 2003 2.977 3.134 2.977 3.134 1,838 +0.06(+2.11%)
Jan 03, 2003 3.069 3.069 3.069 3.069 973 -0.09(-2.92%)
Jan 02, 2003 3.115 3.162 3.097 3.162 5,949 +0.20(+6.88%)
Dec 31, 2002 2.894 2.958 2.801 2.958 17,523 +0.06(+2.24%)
Dec 30, 2002 3.041 3.171 2.884 2.894 16,334 -0.15(-4.83%)
Dec 27, 2002 3.133 3.133 2.882 3.041 15,360 -0.13(-4.14%)
Dec 26, 2002 3.642 3.698 3.171 3.172 3,461 +0.30(+10.32%)
Dec 24, 2002 2.921 3.439 2.875 2.875 28,232 -0.05(-1.58%)
Dec 23, 2002 3.282 2.977 2.921 2.921 12,331 -0.07(-2.47%)
Dec 20, 2002 3.282 3.282 2.958 2.995 18,605 -0.06(-1.82%)
Dec 19, 2002 2.949 3.051 2.949 3.051 3,569 -0.15(-4.62%)
Dec 18, 2002 3.004 3.236 3.004 3.199 3,136 +0.02(+0.58%)
Dec 17, 2002 3.125 3.420 3.125 3.180 6,490 +0.17(+5.52%)
Dec 16, 2002 3.171 3.171 3.004 3.014 7,247 -0.09(-2.98%)
Dec 13, 2002 3.004 3.106 3.004 3.106 4,867 -0.13(-4.00%)
Dec 12, 2002 3.208 3.476 3.208 3.236 5,084 +0.28(+9.38%)
Dec 11, 2002 2.931 3.134 2.931 2.958 3,136 -0.18(-5.60%)
Dec 10, 2002 3.125 3.134 3.125 3.134 973 +0.09(+3.04%)
Dec 09, 2002 2.912 3.217 2.912 3.041 6,814 -0.24(-7.35%)
Dec 06, 2002 3.106 3.587 3.106 3.283 1,838 -0.30(-8.48%)
Dec 05, 2002 3.106 3.587 3.106 3.587 4,326 +0.32(+9.88%)
Dec 04, 2002 3.152 3.596 3.134 3.264 5,300 -0.08(-2.46%)
Dec 03, 2002 3.236 3.347 3.235 3.347 1,189 +0.10(+3.13%)
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.