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

Olympic Steel Inc (NQ: ZEUS )

46.88 -0.59 (-1.24%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 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 (%)
Jan 31, 2003 3.531 3.531 3.476 3.531 16,983 +0.06(+1.87%)
Jan 30, 2003 3.605 3.615 3.467 3.467 9,951 -0.14(-3.85%)
Jan 29, 2003 3.605 3.605 3.605 3.605 432 -0.01(-0.26%)
Jan 28, 2003 3.615 3.642 3.605 3.615 9,843 -0.01(-0.26%)
Jan 27, 2003 3.605 3.652 3.605 3.624 973 +0.00(+0.00%)
Jan 24, 2003 3.652 3.661 3.624 3.624 3,028 -0.07(-2.00%)
Jan 23, 2003 3.707 3.707 3.698 3.698 6,382 -0.01(-0.25%)
Jan 22, 2003 3.707 3.707 3.707 3.707 540 +0.01(+0.25%)
Jan 21, 2003 3.716 3.846 3.698 3.698 3,786 -0.05(-1.23%)
Jan 17, 2003 3.707 3.744 3.707 3.744 757 +0.00(+0.00%)
Jan 16, 2003 3.633 3.744 3.559 3.744 5,408 +0.05(+1.25%)
Jan 15, 2003 3.652 3.698 3.596 3.698 1,514 -0.09(-2.44%)
Jan 14, 2003 3.698 3.790 3.291 3.790 18,064 +0.20(+5.67%)
Jan 13, 2003 3.273 3.587 3.254 3.587 6,273 +0.27(+8.08%)
Jan 10, 2003 3.236 3.587 3.236 3.319 9,302 -0.01(-0.28%)
Jan 09, 2003 3.236 3.550 3.180 3.328 7,247 +0.10(+3.15%)
Jan 08, 2003 3.226 3.226 3.226 3.226 0 +0.00(+0.00%)
Jan 07, 2003 3.143 3.236 3.004 3.226 2,055 +0.09(+2.95%)
Jan 06, 2003 2.977 3.134 2.977 3.134 1,838 +0.06(+2.11%)
Jan 03, 2003 3.069 3.069 3.069 3.069 973 -0.09(-2.92%)
Jan 02, 2003 3.115 3.162 3.097 3.162 5,949 +0.20(+6.88%)
Dec 31, 2002 2.894 2.958 2.801 2.958 17,523 +0.06(+2.24%)
Dec 30, 2002 3.041 3.171 2.884 2.894 16,334 -0.15(-4.83%)
Dec 27, 2002 3.133 3.133 2.882 3.041 15,360 -0.13(-4.14%)
Dec 26, 2002 3.642 3.698 3.171 3.172 3,461 +0.30(+10.32%)
Dec 24, 2002 2.921 3.439 2.875 2.875 28,232 -0.05(-1.58%)
Dec 23, 2002 3.282 2.977 2.921 2.921 12,331 -0.07(-2.47%)
Dec 20, 2002 3.282 3.282 2.958 2.995 18,605 -0.06(-1.82%)
Dec 19, 2002 2.949 3.051 2.949 3.051 3,569 -0.15(-4.62%)
Dec 18, 2002 3.004 3.236 3.004 3.199 3,136 +0.02(+0.58%)
Dec 17, 2002 3.125 3.420 3.125 3.180 6,490 +0.17(+5.52%)
Dec 16, 2002 3.171 3.171 3.004 3.014 7,247 -0.09(-2.98%)
Dec 13, 2002 3.004 3.106 3.004 3.106 4,867 -0.13(-4.00%)
Dec 12, 2002 3.208 3.476 3.208 3.236 5,084 +0.28(+9.38%)
Dec 11, 2002 2.931 3.134 2.931 2.958 3,136 -0.18(-5.60%)
Dec 10, 2002 3.125 3.134 3.125 3.134 973 +0.09(+3.04%)
Dec 09, 2002 2.912 3.217 2.912 3.041 6,814 -0.24(-7.35%)
Dec 06, 2002 3.106 3.587 3.106 3.283 1,838 -0.30(-8.48%)
Dec 05, 2002 3.106 3.587 3.106 3.587 4,326 +0.32(+9.88%)
Dec 04, 2002 3.152 3.596 3.134 3.264 5,300 -0.08(-2.46%)
Dec 03, 2002 3.236 3.347 3.235 3.347 1,189 +0.10(+3.13%)
Dec 02, 2002 3.568 3.698 3.051 3.245 6,814 -0.44(-12.03%)
Nov 29, 2002 3.485 3.689 3.485 3.689 3,894 +0.09(+2.57%)
Nov 27, 2002 3.374 3.596 3.374 3.596 4,110 +0.34(+10.51%)
Nov 26, 2002 3.439 3.457 3.254 3.254 6,490 +0.01(+0.29%)
Nov 25, 2002 3.032 3.402 3.032 3.245 5,408 -0.12(-3.57%)
Nov 22, 2002 3.587 3.836 2.958 3.365 24,338 -0.19(-5.45%)
Nov 21, 2002 2.783 3.559 2.783 3.559 6,814 +0.77(+27.48%)
Nov 20, 2002 2.903 3.365 2.792 2.792 4,867 -0.49(-14.93%)
Nov 19, 2002 3.180 3.374 3.180 3.282 9,194 +0.16(+5.00%)
Nov 18, 2002 2.772 3.513 2.772 3.126 17,091 +0.44(+16.59%)
Nov 15, 2002 2.579 2.783 2.579 2.681 38,725 -0.05(-1.69%)
Nov 14, 2002 2.551 3.004 2.551 2.727 12,980 +0.21(+8.46%)
Nov 13, 2002 2.598 3.041 2.515 2.515 10,384 -0.39(-13.35%)
Nov 12, 2002 2.727 2.912 2.644 2.902 7,680 +0.17(+6.41%)
Nov 11, 2002 2.727 2.773 2.588 2.727 28,016 +0.00(+0.00%)
Nov 08, 2002 2.820 2.912 2.635 2.727 59,278 -0.17(-6.02%)
Nov 07, 2002 2.903 2.976 2.783 2.902 19,146 -0.06(-1.91%)
Nov 06, 2002 2.783 2.967 2.773 2.958 4,543 +0.18(+6.67%)
Nov 05, 2002 2.829 2.994 2.773 2.773 8,545 -0.06(-1.96%)
Nov 04, 2002 2.718 2.967 2.542 2.829 16,009 +0.01(+0.33%)
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.