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

Olympic Steel Inc (NQ: ZEUS )

50.05 -0.16 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 2.894 2.958 2.801 2.958 17,522 +0.06(+2.24%)
Dec 30, 2002 3.042 3.171 2.884 2.894 16,332 -0.15(-4.83%)
Dec 27, 2002 3.133 3.133 2.883 3.041 15,359 -0.13(-4.14%)
Dec 26, 2002 3.643 3.698 3.171 3.172 3,461 +0.30(+10.32%)
Dec 24, 2002 2.921 3.439 2.875 2.875 28,231 -0.05(-1.58%)
Dec 23, 2002 3.282 2.977 2.921 2.921 12,330 -0.07(-2.47%)
Dec 20, 2002 3.282 3.282 2.958 2.995 18,604 -0.06(-1.82%)
Dec 19, 2002 2.949 3.051 2.949 3.051 3,569 -0.15(-4.62%)
Dec 18, 2002 3.005 3.236 3.005 3.199 3,136 +0.02(+0.58%)
Dec 17, 2002 3.125 3.421 3.125 3.180 6,489 +0.17(+5.52%)
Dec 16, 2002 3.171 3.171 3.005 3.014 7,247 -0.09(-2.98%)
Dec 13, 2002 3.005 3.106 3.005 3.106 4,867 -0.13(-4.00%)
Dec 12, 2002 3.208 3.476 3.208 3.236 5,083 +0.28(+9.37%)
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 3.042 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 3.153 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 3.569 3.698 3.051 3.245 6,814 -0.44(-12.03%)
Nov 29, 2002 3.485 3.689 3.485 3.689 3,893 +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 3.458 3.254 3.254 6,489 +0.01(+0.28%)
Nov 25, 2002 3.032 3.402 3.032 3.245 5,408 -0.12(-3.57%)
Nov 22, 2002 3.587 3.837 2.958 3.365 24,337 -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 2.773 3.513 2.773 3.126 17,090 +0.44(+16.59%)
Nov 15, 2002 2.579 2.783 2.579 2.681 38,722 -0.05(-1.70%)
Nov 14, 2002 2.552 3.005 2.552 2.727 12,979 +0.21(+8.46%)
Nov 13, 2002 2.598 3.042 2.515 2.515 10,383 -0.39(-13.35%)
Nov 12, 2002 2.727 2.912 2.644 2.902 7,679 +0.17(+6.41%)
Nov 11, 2002 2.727 2.774 2.589 2.727 28,014 +0.00(+0.00%)
Nov 08, 2002 2.820 2.912 2.635 2.727 59,274 -0.17(-6.02%)
Nov 07, 2002 2.903 2.976 2.783 2.902 19,145 -0.06(-1.91%)
Nov 06, 2002 2.783 2.968 2.774 2.958 4,542 +0.18(+6.67%)
Nov 05, 2002 2.829 2.995 2.774 2.774 8,545 -0.06(-1.96%)
Nov 04, 2002 2.718 2.968 2.542 2.829 16,008 +0.01(+0.33%)
Nov 01, 2002 2.820 2.820 2.663 2.820 24,445 +0.06(+2.01%)
Oct 31, 2002 2.774 2.820 2.755 2.764 5,083 -0.02(-0.66%)
Oct 30, 2002 2.968 3.199 2.589 2.783 22,390 -0.17(-5.91%)
Oct 29, 2002 2.958 2.958 2.958 2.958 227,146 +0.05(+1.56%)
Oct 28, 2002 2.977 2.977 2.912 2.912 7,138 -0.05(-1.56%)
Oct 25, 2002 2.995 3.042 2.921 2.958 5,300 -0.04(-1.23%)
Oct 24, 2002 2.995 3.005 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 3.569 2.700 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 3.227 3.411 3.032 3.411 3,461 +0.18(+5.43%)
Oct 16, 2002 3.143 3.236 3.005 3.236 6,489 +0.16(+5.10%)
Oct 15, 2002 3.190 3.337 3.005 3.079 9,518 +0.11(+3.74%)
Oct 14, 2002 2.968 2.968 2.968 2.968 216 -0.27(-8.29%)
Oct 11, 2002 2.884 3.236 2.884 3.236 4,002 +0.37(+12.90%)
Oct 10, 2002 2.626 2.903 2.626 2.866 5,732 +0.24(+9.12%)
Oct 09, 2002 3.032 3.032 2.626 2.627 5,300 -0.42(-13.65%)
Oct 08, 2002 3.097 3.097 3.042 3.042 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 2.858 3.236 2.858 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 5,083 -0.02(-0.61%)
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.