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

Olympic Steel Inc (NQ: ZEUS )

51.00 -1.14 (-2.19%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 3, 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, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 29, 2003 3.448 3.550 3.448 3.550 2,595 +0.10(+2.95%)
Apr 28, 2003 3.347 3.448 3.347 3.448 432 +0.06(+1.63%)
Apr 25, 2003 3.190 3.393 3.190 3.393 4,975 +0.20(+6.38%)
Apr 24, 2003 3.495 3.513 3.153 3.190 20,334 -0.31(-8.73%)
Apr 23, 2003 3.421 3.495 3.421 3.495 2,271 -0.02(-0.53%)
Apr 22, 2003 3.513 3.513 3.513 3.513 3,028 +0.00(+0.00%)
Apr 21, 2003 3.458 3.513 3.153 3.513 13,953 +0.06(+1.88%)
Apr 17, 2003 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 16, 2003 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 15, 2003 3.254 3.448 3.254 3.448 2,379 +0.06(+1.91%)
Apr 14, 2003 3.393 3.458 3.384 3.384 2,920 +0.15(+4.57%)
Apr 11, 2003 3.236 3.236 3.236 3.236 1,081 -0.13(-3.85%)
Apr 10, 2003 3.365 3.430 3.365 3.365 3,136 +0.18(+5.51%)
Apr 09, 2003 3.097 3.190 3.097 3.190 29,312 +0.09(+2.99%)
Apr 08, 2003 3.236 3.236 3.097 3.097 1,514 -0.05(-1.47%)
Apr 07, 2003 3.365 3.365 3.060 3.143 10,275 -0.09(-2.86%)
Apr 04, 2003 3.245 3.291 3.236 3.236 13,196 -0.01(-0.29%)
Apr 03, 2003 3.337 3.337 3.236 3.245 14,926 -0.08(-2.50%)
Apr 02, 2003 3.273 3.374 3.273 3.328 12,438 +0.09(+2.86%)
Apr 01, 2003 3.291 3.291 3.236 3.236 9,085 -0.05(-1.41%)
Mar 31, 2003 3.236 3.337 3.236 3.282 3,893 +0.05(+1.43%)
Mar 28, 2003 3.291 3.291 3.236 3.236 5,732 -0.06(-1.69%)
Mar 27, 2003 3.143 3.291 3.143 3.291 16,116 +0.15(+4.71%)
Mar 26, 2003 3.097 3.143 3.097 3.143 6,706 +0.05(+1.49%)
Mar 25, 2003 3.097 3.097 3.097 3.097 108 +0.08(+2.76%)
Mar 24, 2003 3.032 3.032 3.014 3.014 216 -0.20(-6.32%)
Mar 21, 2003 3.217 3.217 3.217 3.217 108 +0.19(+6.42%)
Mar 20, 2003 3.023 3.023 3.023 3.023 0 +0.00(+0.00%)
Mar 19, 2003 3.069 3.310 3.014 3.023 3,569 -0.04(-1.21%)
Mar 18, 2003 2.690 3.060 2.690 3.060 5,732 +0.43(+16.14%)
Mar 17, 2003 2.635 2.700 2.635 2.635 16,116 -0.06(-2.06%)
Mar 14, 2003 2.700 2.700 2.635 2.690 5,949 +0.11(+4.30%)
Mar 13, 2003 2.579 2.579 2.542 2.579 12,655 -0.06(-2.11%)
Mar 12, 2003 2.603 2.635 2.603 2.635 973 +0.05(+1.79%)
Mar 11, 2003 2.626 2.635 2.570 2.589 7,030 -0.03(-1.06%)
Mar 10, 2003 2.727 2.727 2.496 2.616 5,191 -0.18(-6.29%)
Mar 07, 2003 2.884 2.884 2.792 2.792 865 +0.00(+0.00%)
Mar 06, 2003 2.884 2.884 2.792 2.792 2,487 -0.10(-3.51%)
Mar 05, 2003 2.829 2.894 2.774 2.894 18,928 -0.03(-0.95%)
Mar 04, 2003 3.134 3.134 2.921 2.921 3,136 -0.19(-6.23%)
Mar 03, 2003 2.884 3.116 2.866 3.116 1,406 +0.06(+1.81%)
Feb 28, 2003 3.153 3.153 3.060 3.060 648 -0.09(-2.93%)
Feb 27, 2003 3.134 3.162 3.134 3.153 540 +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 3.042 3.060 2.949 3.014 4,326 +0.06(+1.87%)
Feb 21, 2003 2.977 3.042 2.949 2.958 28,231 -0.22(-7.00%)
Feb 20, 2003 3.411 3.421 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 2.774 2.866 14,818 -0.05(-1.59%)
Feb 13, 2003 3.106 3.106 2.792 2.912 48,890 -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 3.005 3.088 2,595 -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 8,436 -0.23(-6.53%)
Feb 06, 2003 3.467 3.532 3.467 3.482 7,679 +0.01(+0.16%)
Feb 05, 2003 3.513 3.513 3.476 3.476 6,922 +0.00(+0.00%)
Feb 04, 2003 3.421 3.476 3.421 3.476 973 -0.05(-1.31%)
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.