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

Olympic Steel Inc (NQ: ZEUS )

46.07 -0.96 (-2.04%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 3.653 3.791 3.653 3.698 18,171 +0.06(+1.52%)
Aug 29, 2002 3.653 3.883 3.522 3.643 2,466,157 -0.15(-3.90%)
Aug 28, 2002 3.652 3.882 3.476 3.791 2,379 +0.13(+3.54%)
Aug 27, 2002 3.754 3.883 3.661 3.661 11,032 -0.09(-2.46%)
Aug 26, 2002 3.754 3.754 3.707 3.754 1,946 -0.00(-0.02%)
Aug 23, 2002 3.791 3.791 3.717 3.754 10,738 -0.17(-4.45%)
Aug 22, 2002 3.745 3.929 3.745 3.929 10,383 +0.00(+0.00%)
Aug 21, 2002 3.883 3.929 3.745 3.929 8,220 +0.00(+0.02%)
Aug 20, 2002 3.994 3.994 3.791 3.928 8,545 -0.28(-6.62%)
Aug 16, 2002 3.938 4.217 3.938 4.207 6,814 +0.05(+1.11%)
Aug 15, 2002 4.160 4.170 4.160 4.160 3,461 +0.00(+0.00%)
Aug 14, 2002 4.170 4.262 4.160 4.160 6,933 -0.01(-0.22%)
Aug 13, 2002 4.170 4.170 4.170 4.170 0 +0.00(+0.00%)
Aug 12, 2002 4.170 4.170 4.170 4.170 108 +0.11(+2.76%)
Aug 07, 2002 3.883 4.114 3.818 4.058 5,408 -0.07(-1.81%)
Aug 06, 2002 4.262 4.262 3.430 4.133 56,462 -0.17(-3.87%)
Aug 05, 2002 4.391 4.401 4.207 4.299 4,326 -0.18(-4.12%)
Aug 02, 2002 4.807 4.807 4.438 4.484 31,043 -0.18(-3.96%)
Aug 01, 2002 4.669 4.715 4.299 4.669 20,659 -0.05(-0.98%)
Jul 31, 2002 4.502 4.715 4.391 4.715 10,167 +0.21(+4.74%)
Jul 30, 2002 4.465 4.604 4.438 4.501 9,734 +0.16(+3.60%)
Jul 29, 2002 4.161 4.419 4.161 4.345 10,924 +0.28(+6.82%)
Jul 26, 2002 4.142 4.373 4.068 4.068 5,624 +0.14(+3.53%)
Jul 25, 2002 4.096 4.142 3.929 3.929 648 -0.17(-4.26%)
Jul 24, 2002 3.893 4.114 3.800 4.104 19,902 -0.21(-4.95%)
Jul 23, 2002 3.929 4.317 3.698 4.317 36,235 +0.43(+11.19%)
Jul 22, 2002 3.975 4.281 3.883 3.883 17,522 -0.49(-11.21%)
Jul 19, 2002 4.160 4.391 3.883 4.373 4,867 +0.05(+1.07%)
Jul 17, 2002 4.253 4.484 4.160 4.327 14,818 -0.71(-14.14%)
Jul 12, 2002 5.677 5.677 5.040 5.040 50,296 -0.60(-10.65%)
Jul 11, 2002 5.713 6.093 5.640 5.640 15,359 -0.07(-1.28%)
Jul 10, 2002 5.861 5.861 5.621 5.713 12,006 +0.04(+0.65%)
Jul 09, 2002 6.000 6.000 5.677 5.677 17,090 -0.32(-5.39%)
Jul 08, 2002 6.008 6.008 6.000 6.000 12,979 -0.01(-0.15%)
Jul 05, 2002 5.824 6.019 5.815 6.009 21,092 +0.20(+3.36%)
Jul 04, 2002 6.222 6.231 5.686 5.814 28,339 +0.00(+0.00%)
Jul 03, 2002 6.222 6.231 5.686 5.814 28,339 -0.26(-4.28%)
Jul 02, 2002 5.917 6.287 5.686 6.074 89,668 +0.20(+3.46%)
Jul 01, 2002 5.824 6.139 5.455 5.871 78,960 +0.32(+5.83%)
Jun 28, 2002 5.381 5.686 5.316 5.547 33,747 +0.18(+3.39%)
Jun 27, 2002 5.380 5.380 5.270 5.365 2,704 -0.09(-1.64%)
Jun 26, 2002 5.492 5.492 5.234 5.455 17,522 -0.08(-1.50%)
Jun 25, 2002 5.315 5.538 5.315 5.538 41,859 +0.30(+5.64%)
Jun 21, 2002 5.270 5.316 5.085 5.242 31,367 +0.15(+2.90%)
Jun 20, 2002 4.955 5.343 4.955 5.094 79,284 +0.15(+2.99%)
Jun 19, 2002 4.946 5.270 4.900 4.946 130,987 +0.14(+2.88%)
Jun 18, 2002 4.854 5.039 4.807 4.807 12,222 +0.02(+0.39%)
Jun 17, 2002 5.131 5.131 4.789 4.789 10,816 -0.05(-0.96%)
Jun 14, 2002 5.260 5.260 4.715 4.835 16,657 +0.01(+0.21%)
Jun 12, 2002 4.844 4.854 4.743 4.825 4,975 +0.11(+2.33%)
Jun 11, 2002 4.707 4.844 4.707 4.715 2,595 +0.05(+0.99%)
Jun 10, 2002 5.011 5.020 4.623 4.669 24,120 -0.21(-4.36%)
Jun 07, 2002 4.761 4.881 4.484 4.881 7,463 +0.07(+1.54%)
Jun 06, 2002 4.807 4.807 4.807 4.807 10,059 +0.04(+0.78%)
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.