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

Olympic Steel Inc (NQ: ZEUS )

50.00 -0.06 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 2.773 2.820 2.755 2.764 5,084 -0.02(-0.66%)
Oct 30, 2002 2.967 3.199 2.588 2.783 22,391 -0.17(-5.91%)
Oct 29, 2002 2.958 2.958 2.957 2.957 227,161 +0.05(+1.56%)
Oct 28, 2002 2.977 2.977 2.912 2.912 7,139 -0.05(-1.56%)
Oct 25, 2002 2.995 3.041 2.921 2.958 5,300 -0.04(-1.23%)
Oct 24, 2002 2.995 3.004 2.995 2.995 3,353 +0.00(+0.00%)
Oct 23, 2002 2.986 2.995 2.921 2.995 4,218 +0.02(+0.62%)
Oct 22, 2002 3.096 3.096 2.921 2.977 1,460 -0.17(-5.27%)
Oct 21, 2002 2.866 3.568 2.699 3.142 4,867 +0.46(+17.21%)
Oct 18, 2002 3.032 3.217 2.607 2.681 10,600 -0.73(-21.41%)
Oct 17, 2002 3.226 3.411 3.032 3.411 3,461 +0.18(+5.43%)
Oct 16, 2002 3.143 3.236 3.004 3.236 6,490 +0.16(+5.11%)
Oct 15, 2002 3.189 3.337 3.004 3.078 9,519 +0.11(+3.74%)
Oct 14, 2002 2.967 2.967 2.967 2.967 216 -0.27(-8.29%)
Oct 11, 2002 2.884 3.236 2.884 3.236 4,002 +0.37(+12.90%)
Oct 10, 2002 2.625 2.903 2.625 2.866 5,733 +0.24(+9.12%)
Oct 09, 2002 3.032 3.032 2.625 2.626 5,300 -0.42(-13.65%)
Oct 08, 2002 3.097 3.097 3.041 3.041 1,730 -0.02(-0.60%)
Oct 07, 2002 3.060 3.060 3.060 3.060 432 -0.18(-5.43%)
Oct 04, 2002 2.857 3.236 2.857 3.236 540 -0.18(-5.15%)
Oct 03, 2002 3.402 3.411 3.402 3.411 1,514 +0.40(+13.19%)
Oct 02, 2002 3.097 3.402 3.014 3.014 5,084 -0.02(-0.61%)
Oct 01, 2002 2.542 3.282 2.542 3.032 19,903 +0.43(+16.31%)
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%)
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.