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 (%)
Sep 30, 2002 2.681 2.718 2.607 2.607 757 -0.03(-1.05%)
Sep 27, 2002 2.672 2.682 2.607 2.635 15,576 -0.14(-5.00%)
Sep 26, 2002 2.976 3.004 2.773 2.773 13,737 -0.14(-4.76%)
Sep 25, 2002 2.820 2.913 2.773 2.912 11,655 +0.09(+3.28%)
Sep 24, 2002 2.636 2.820 2.636 2.820 3,136 -0.03(-0.97%)
Sep 23, 2002 2.681 2.847 2.608 2.847 10,709 +0.17(+6.17%)
Sep 20, 2002 2.690 2.838 2.551 2.682 1,633,401 -0.01(-0.31%)
Sep 19, 2002 2.875 3.097 2.635 2.690 54,302 -0.30(-9.91%)
Sep 18, 2002 3.134 3.134 2.847 2.986 17,307 -0.14(-4.44%)
Sep 17, 2002 3.078 3.180 3.078 3.125 2,487 -0.02(-0.59%)
Sep 16, 2002 3.060 3.171 3.004 3.143 18,389 -0.04(-1.16%)
Sep 13, 2002 3.041 3.180 3.041 3.180 15,684 +0.08(+2.69%)
Sep 12, 2002 3.005 3.273 2.968 3.097 34,074 +0.07(+2.45%)
Sep 11, 2002 3.328 3.513 3.023 3.023 48,569 -0.29(-8.66%)
Sep 10, 2002 3.338 3.624 3.300 3.310 15,468 -0.06(-1.92%)
Sep 09, 2002 3.200 3.689 3.200 3.374 20,042 +0.14(+4.29%)
Sep 06, 2002 3.486 3.550 3.236 3.236 34,398 -0.25(-7.16%)
Sep 05, 2002 3.698 3.698 3.476 3.485 8,112 -0.25(-6.68%)
Sep 04, 2002 3.560 3.735 3.559 3.735 3,245 +0.14(+3.86%)
Sep 03, 2002 3.606 3.652 3.596 3.596 8,112 -0.10(-2.75%)
Aug 30, 2002 3.653 3.790 3.653 3.698 18,172 +0.06(+1.52%)
Aug 29, 2002 3.653 3.883 3.522 3.642 2,466,328 -0.15(-3.90%)
Aug 28, 2002 3.652 3.882 3.476 3.790 2,379 +0.13(+3.54%)
Aug 27, 2002 3.754 3.883 3.661 3.661 11,033 -0.09(-2.46%)
Aug 26, 2002 3.753 3.753 3.707 3.753 1,947 -0.00(-0.02%)
Aug 23, 2002 3.791 3.791 3.716 3.754 10,739 -0.17(-4.45%)
Aug 22, 2002 3.745 3.929 3.745 3.929 10,384 +0.00(+0.00%)
Aug 21, 2002 3.883 3.929 3.745 3.929 8,221 +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 4.216 3.938 4.206 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 4.169 4.169 4.169 4.169 0 +0.00(+0.00%)
Aug 12, 2002 4.169 4.169 4.169 4.169 108 +0.11(+2.76%)
Aug 07, 2002 3.883 4.114 3.818 4.057 5,408 -0.07(-1.81%)
Aug 06, 2002 4.262 4.262 3.430 4.132 56,465 -0.17(-3.87%)
Aug 05, 2002 4.391 4.400 4.206 4.299 4,326 -0.18(-4.12%)
Aug 02, 2002 4.806 4.806 4.437 4.484 31,045 -0.18(-3.96%)
Aug 01, 2002 4.668 4.715 4.299 4.668 20,660 -0.05(-0.98%)
Jul 31, 2002 4.502 4.715 4.391 4.715 10,168 +0.21(+4.74%)
Jul 30, 2002 4.465 4.604 4.437 4.501 9,735 +0.16(+3.60%)
Jul 29, 2002 4.161 4.419 4.161 4.345 10,925 +0.28(+6.82%)
Jul 26, 2002 4.142 4.373 4.068 4.068 5,624 +0.14(+3.53%)
Jul 25, 2002 4.095 4.142 3.929 3.929 649 -0.17(-4.26%)
Jul 24, 2002 3.893 4.114 3.799 4.104 19,903 -0.21(-4.95%)
Jul 23, 2002 3.929 4.317 3.698 4.317 36,237 +0.43(+11.19%)
Jul 22, 2002 3.975 4.280 3.883 3.883 17,523 -0.49(-11.21%)
Jul 19, 2002 4.160 4.391 3.883 4.373 4,867 +0.05(+1.07%)
Jul 17, 2002 4.252 4.484 4.160 4.326 14,819 -0.71(-14.14%)
Jul 12, 2002 5.676 5.676 5.039 5.039 50,300 -0.60(-10.65%)
Jul 11, 2002 5.713 6.092 5.639 5.640 15,360 -0.07(-1.28%)
Jul 10, 2002 5.860 5.860 5.621 5.713 12,007 +0.04(+0.65%)
Jul 09, 2002 6.000 6.000 5.676 5.676 17,091 -0.32(-5.39%)
Jul 08, 2002 6.008 6.008 6.000 6.000 12,980 -0.01(-0.15%)
Jul 05, 2002 5.824 6.018 5.815 6.009 21,093 +0.20(+3.36%)
Jul 04, 2002 6.222 6.231 5.685 5.814 28,341 +0.00(+0.00%)
Jul 03, 2002 6.222 6.231 5.685 5.814 28,341 -0.26(-4.28%)
Jul 02, 2002 5.916 6.286 5.685 6.074 89,674 +0.20(+3.46%)
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.