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

Olympic Steel Inc (NQ: ZEUS )

51.10 -1.04 (-1.99%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Sep 30, 2003 3.975 4.077 3.892 4.022 6,922 -0.01(-0.23%)
Sep 29, 2003 4.022 4.160 3.855 4.031 11,140 +0.01(+0.21%)
Sep 26, 2003 3.948 4.023 3.948 4.023 540 +0.06(+1.42%)
Sep 25, 2003 3.744 4.022 3.652 3.966 11,573 -0.39(-8.92%)
Sep 24, 2003 4.364 4.354 4.354 4.354 1,297 -0.01(-0.21%)
Sep 23, 2003 4.364 4.428 4.216 4.364 3,028 -0.06(-1.46%)
Sep 22, 2003 4.428 4.428 4.428 4.428 108 -0.11(-2.44%)
Sep 19, 2003 4.207 4.539 4.207 4.539 10,059 +0.39(+9.35%)
Sep 18, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Sep 17, 2003 4.151 4.151 4.151 4.151 324 -0.06(-1.32%)
Sep 16, 2003 4.170 4.207 4.077 4.207 10,491 +0.14(+3.41%)
Sep 15, 2003 4.022 4.105 4.022 4.068 7,355 +0.05(+1.15%)
Sep 12, 2003 3.883 4.022 3.874 4.022 8,436 +0.18(+4.57%)
Sep 11, 2003 3.800 3.874 3.800 3.846 7,138 +0.06(+1.46%)
Sep 10, 2003 3.726 3.864 3.717 3.791 15,467 +0.06(+1.49%)
Sep 09, 2003 3.726 3.744 3.717 3.735 62,194 -0.01(-0.25%)
Sep 08, 2003 3.744 3.800 3.726 3.744 18,928 -0.04(-0.98%)
Sep 05, 2003 3.726 3.781 3.717 3.781 15,359 +0.06(+1.49%)
Sep 04, 2003 3.735 3.781 3.726 3.726 34,937 -0.02(-0.49%)
Sep 03, 2003 3.689 3.929 3.689 3.744 139,532 +0.01(+0.25%)
Sep 02, 2003 3.744 3.818 3.717 3.735 84,693 -0.08(-2.18%)
Aug 29, 2003 3.744 3.818 3.735 3.818 14,385 +0.06(+1.72%)
Aug 28, 2003 3.744 3.837 3.689 3.754 23,471 +0.00(+0.00%)
Aug 27, 2003 3.726 3.800 3.726 3.754 23,255 +0.01(+0.25%)
Aug 26, 2003 3.735 3.791 3.707 3.744 41,535 +0.05(+1.25%)
Aug 25, 2003 3.707 3.707 3.670 3.698 7,896 -0.02(-0.50%)
Aug 22, 2003 3.735 3.781 3.698 3.717 23,255 -0.03(-0.74%)
Aug 21, 2003 3.680 3.744 3.652 3.744 4,759 +0.02(+0.50%)
Aug 19, 2003 3.698 3.758 3.698 3.726 5,516 -0.06(-1.71%)
Aug 18, 2003 3.606 3.791 3.606 3.791 9,626 +0.18(+5.13%)
Aug 15, 2003 3.689 3.689 3.606 3.606 1,730 -0.10(-2.74%)
Aug 14, 2003 3.707 3.707 3.624 3.707 3,569 +0.00(+0.00%)
Aug 13, 2003 3.559 3.707 3.559 3.707 4,002 +0.13(+3.62%)
Aug 12, 2003 3.532 3.578 3.532 3.578 7,571 +0.06(+1.57%)
Aug 11, 2003 3.642 3.642 3.513 3.522 1,406 -0.03(-0.78%)
Aug 08, 2003 3.615 3.615 3.550 3.550 3,677 -0.06(-1.79%)
Aug 07, 2003 3.615 3.615 3.615 3.615 0 +0.00(+0.00%)
Aug 06, 2003 3.615 3.615 3.615 3.615 865 +0.00(+0.00%)
Aug 05, 2003 3.624 3.624 3.615 3.615 9,842 -0.05(-1.26%)
Aug 04, 2003 3.652 3.698 3.652 3.661 5,083 +0.01(+0.25%)
Aug 01, 2003 3.661 3.661 3.652 3.652 973 -0.07(-1.96%)
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%)
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.