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

Olympic Steel Inc (NQ: ZEUS )

46.24 +0.17 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2003 3.661 3.725 3.661 3.725 865 +0.03(+0.72%)
Jul 30, 2003 3.698 3.717 3.661 3.698 4,651 +0.01(+0.25%)
Jul 29, 2003 3.680 3.800 3.661 3.689 6,057 -0.01(-0.25%)
Jul 28, 2003 3.698 3.698 3.698 3.698 1,081 +0.00(+0.00%)
Jul 25, 2003 3.698 3.837 3.587 3.698 9,085 -0.05(-1.45%)
Jul 24, 2003 3.744 3.837 3.624 3.753 21,957 +0.05(+1.48%)
Jul 23, 2003 3.754 3.818 3.624 3.698 1,297 +0.08(+2.30%)
Jul 22, 2003 3.578 3.689 3.569 3.615 4,867 +0.00(+0.00%)
Jul 21, 2003 3.624 3.633 3.615 3.615 11,357 +0.00(+0.00%)
Jul 18, 2003 3.605 3.735 3.605 3.615 5,516 -0.00(-0.03%)
Jul 17, 2003 3.476 3.754 3.476 3.616 8,977 +0.14(+4.02%)
Jul 16, 2003 3.569 3.569 3.476 3.476 4,975 -0.04(-1.05%)
Jul 15, 2003 3.837 3.837 3.374 3.513 6,489 +0.08(+2.43%)
Jul 14, 2003 3.786 3.892 3.374 3.430 269,654 -0.45(-11.67%)
Jul 11, 2003 4.142 4.142 3.698 3.883 20,659 +0.03(+0.72%)
Jul 10, 2003 3.966 4.012 3.837 3.855 12,763 -0.06(-1.65%)
Jul 09, 2003 4.003 4.012 3.837 3.920 33,639 -0.06(-1.62%)
Jul 08, 2003 3.735 3.985 3.735 3.985 31,908 +0.25(+6.68%)
Jul 07, 2003 3.542 3.735 3.541 3.735 1,514 +0.02(+0.50%)
Jul 03, 2003 3.541 3.717 3.541 3.717 540 +0.02(+0.50%)
Jul 02, 2003 3.772 3.772 3.698 3.698 11,249 -0.05(-1.23%)
Jul 01, 2003 3.606 3.744 3.532 3.744 2,487 -0.04(-0.95%)
Jun 30, 2003 3.541 3.837 3.541 3.780 1,838 +0.25(+7.04%)
Jun 27, 2003 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Jun 26, 2003 3.532 3.541 3.532 3.532 8,328 -0.03(-0.78%)
Jun 25, 2003 3.559 3.559 3.532 3.559 6,706 +0.00(+0.00%)
Jun 24, 2003 3.532 3.597 3.532 3.559 13,087 +0.00(+0.00%)
Jun 23, 2003 3.569 3.578 3.513 3.559 18,171 -0.02(-0.49%)
Jun 20, 2003 3.532 3.781 3.532 3.577 24,445 +0.06(+1.82%)
Jun 19, 2003 3.504 3.513 3.504 3.513 6,598 +0.00(+0.00%)
Jun 18, 2003 3.550 3.670 3.513 3.513 9,410 +0.03(+0.80%)
Jun 17, 2003 3.467 3.587 3.448 3.485 84,260 +0.05(+1.34%)
Jun 16, 2003 3.550 3.781 3.421 3.439 72,794 -0.12(-3.38%)
Jun 13, 2003 3.532 3.615 3.411 3.559 23,471 -0.13(-3.51%)
Jun 12, 2003 3.615 3.698 3.411 3.689 29,096 -0.01(-0.25%)
Jun 11, 2003 3.929 4.105 3.559 3.698 36,992 +0.02(+0.50%)
Jun 10, 2003 3.606 3.837 3.513 3.680 40,669 -0.02(-0.50%)
Jun 09, 2003 3.254 4.114 3.245 3.698 53,649 -0.09(-2.44%)
Jun 06, 2003 3.791 3.911 3.670 3.791 41,859 -0.14(-3.53%)
Jun 05, 2003 3.698 3.929 3.680 3.929 25,526 +0.06(+1.67%)
Jun 04, 2003 3.467 4.022 3.430 3.864 49,647 +0.40(+11.47%)
Jun 03, 2003 3.541 3.541 3.402 3.467 31,043 -0.09(-2.60%)
Jun 02, 2003 3.439 3.596 3.421 3.559 34,396 +0.05(+1.32%)
May 30, 2003 3.698 3.698 3.402 3.513 37,857 -0.18(-4.76%)
May 29, 2003 3.559 3.689 3.421 3.689 24,661 +0.13(+3.64%)
May 28, 2003 3.421 3.698 3.282 3.559 40,237 +0.05(+1.32%)
May 27, 2003 3.541 3.541 3.291 3.513 28,988 +0.14(+4.11%)
May 23, 2003 3.374 3.393 3.291 3.374 23,363 -0.04(-1.08%)
May 22, 2003 3.190 3.421 3.180 3.411 30,610 +0.17(+5.13%)
May 21, 2003 3.254 3.328 3.236 3.245 23,796 -0.06(-1.68%)
May 20, 2003 3.291 3.301 3.236 3.301 22,930 -0.07(-2.19%)
May 19, 2003 3.328 3.374 3.171 3.374 24,769 +0.05(+1.39%)
May 16, 2003 3.328 3.374 3.328 3.328 6,922 -0.08(-2.44%)
May 15, 2003 3.282 3.411 3.236 3.411 67,278 +0.13(+3.94%)
May 14, 2003 3.282 3.282 3.236 3.282 21,092 -0.09(-2.74%)
May 13, 2003 3.374 3.374 3.374 3.374 1,081 +0.05(+1.39%)
May 12, 2003 3.236 3.328 3.236 3.328 1,297 +0.00(+0.00%)
May 09, 2003 3.374 3.374 3.328 3.328 4,867 +0.09(+2.86%)
May 08, 2003 3.143 3.328 3.143 3.236 43,265 +0.02(+0.57%)
May 07, 2003 3.190 3.236 3.143 3.217 26,067 +0.12(+3.88%)
May 06, 2003 3.282 3.282 3.042 3.097 15,143 -0.15(-4.56%)
May 05, 2003 3.236 3.282 3.236 3.245 14,818 +0.01(+0.29%)
May 02, 2003 3.374 3.374 3.042 3.236 48,998 -0.14(-4.11%)
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.