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

Olympic Steel Inc (NQ: ZEUS )

49.48 -0.73 (-1.46%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Jun 30, 2003 3.541 3.837 3.541 3.780 1,838 +0.25(+7.04%)
Jun 27, 2003 3.532 3.532 3.532 3.532 0 +0.00(+0.00%)
Jun 26, 2003 3.532 3.541 3.532 3.532 8,328 -0.03(-0.78%)
Jun 25, 2003 3.559 3.559 3.532 3.559 6,706 +0.00(+0.00%)
Jun 24, 2003 3.532 3.597 3.532 3.559 13,087 +0.00(+0.00%)
Jun 23, 2003 3.569 3.578 3.513 3.559 18,171 -0.02(-0.49%)
Jun 20, 2003 3.532 3.781 3.532 3.577 24,445 +0.06(+1.82%)
Jun 19, 2003 3.504 3.513 3.504 3.513 6,598 +0.00(+0.00%)
Jun 18, 2003 3.550 3.670 3.513 3.513 9,410 +0.03(+0.80%)
Jun 17, 2003 3.467 3.587 3.448 3.485 84,260 +0.05(+1.34%)
Jun 16, 2003 3.550 3.781 3.421 3.439 72,794 -0.12(-3.38%)
Jun 13, 2003 3.532 3.615 3.411 3.559 23,471 -0.13(-3.51%)
Jun 12, 2003 3.615 3.698 3.411 3.689 29,096 -0.01(-0.25%)
Jun 11, 2003 3.929 4.105 3.559 3.698 36,992 +0.02(+0.50%)
Jun 10, 2003 3.606 3.837 3.513 3.680 40,669 -0.02(-0.50%)
Jun 09, 2003 3.254 4.114 3.245 3.698 53,649 -0.09(-2.44%)
Jun 06, 2003 3.791 3.911 3.670 3.791 41,859 -0.14(-3.53%)
Jun 05, 2003 3.698 3.929 3.680 3.929 25,526 +0.06(+1.67%)
Jun 04, 2003 3.467 4.022 3.430 3.864 49,647 +0.40(+11.47%)
Jun 03, 2003 3.541 3.541 3.402 3.467 31,043 -0.09(-2.60%)
Jun 02, 2003 3.439 3.596 3.421 3.559 34,396 +0.05(+1.32%)
May 30, 2003 3.698 3.698 3.402 3.513 37,857 -0.18(-4.76%)
May 29, 2003 3.559 3.689 3.421 3.689 24,661 +0.13(+3.64%)
May 28, 2003 3.421 3.698 3.282 3.559 40,237 +0.05(+1.32%)
May 27, 2003 3.541 3.541 3.291 3.513 28,988 +0.14(+4.11%)
May 23, 2003 3.374 3.393 3.291 3.374 23,363 -0.04(-1.08%)
May 22, 2003 3.190 3.421 3.180 3.411 30,610 +0.17(+5.13%)
May 21, 2003 3.254 3.328 3.236 3.245 23,796 -0.06(-1.68%)
May 20, 2003 3.291 3.301 3.236 3.301 22,930 -0.07(-2.19%)
May 19, 2003 3.328 3.374 3.171 3.374 24,769 +0.05(+1.39%)
May 16, 2003 3.328 3.374 3.328 3.328 6,922 -0.08(-2.44%)
May 15, 2003 3.282 3.411 3.236 3.411 67,278 +0.13(+3.94%)
May 14, 2003 3.282 3.282 3.236 3.282 21,092 -0.09(-2.74%)
May 13, 2003 3.374 3.374 3.374 3.374 1,081 +0.05(+1.39%)
May 12, 2003 3.236 3.328 3.236 3.328 1,297 +0.00(+0.00%)
May 09, 2003 3.374 3.374 3.328 3.328 4,867 +0.09(+2.86%)
May 08, 2003 3.143 3.328 3.143 3.236 43,265 +0.02(+0.57%)
May 07, 2003 3.190 3.236 3.143 3.217 26,067 +0.12(+3.88%)
May 06, 2003 3.282 3.282 3.042 3.097 15,143 -0.15(-4.56%)
May 05, 2003 3.236 3.282 3.236 3.245 14,818 +0.01(+0.29%)
May 02, 2003 3.374 3.374 3.042 3.236 48,998 -0.14(-4.11%)
May 01, 2003 3.374 3.374 3.374 3.374 324 -0.18(-4.95%)
Apr 30, 2003 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Apr 29, 2003 3.448 3.550 3.448 3.550 2,595 +0.10(+2.95%)
Apr 28, 2003 3.347 3.448 3.347 3.448 432 +0.06(+1.63%)
Apr 25, 2003 3.190 3.393 3.190 3.393 4,975 +0.20(+6.38%)
Apr 24, 2003 3.495 3.513 3.153 3.190 20,334 -0.31(-8.73%)
Apr 23, 2003 3.421 3.495 3.421 3.495 2,271 -0.02(-0.53%)
Apr 22, 2003 3.513 3.513 3.513 3.513 3,028 +0.00(+0.00%)
Apr 21, 2003 3.458 3.513 3.153 3.513 13,953 +0.06(+1.88%)
Apr 17, 2003 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 16, 2003 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 15, 2003 3.254 3.448 3.254 3.448 2,379 +0.06(+1.91%)
Apr 14, 2003 3.393 3.458 3.384 3.384 2,920 +0.15(+4.57%)
Apr 11, 2003 3.236 3.236 3.236 3.236 1,081 -0.13(-3.85%)
Apr 10, 2003 3.365 3.430 3.365 3.365 3,136 +0.18(+5.51%)
Apr 09, 2003 3.097 3.190 3.097 3.190 29,312 +0.09(+2.99%)
Apr 08, 2003 3.236 3.236 3.097 3.097 1,514 -0.05(-1.47%)
Apr 07, 2003 3.365 3.365 3.060 3.143 10,275 -0.09(-2.86%)
Apr 04, 2003 3.245 3.291 3.236 3.236 13,196 -0.01(-0.29%)
Apr 03, 2003 3.337 3.337 3.236 3.245 14,926 -0.08(-2.50%)
Apr 02, 2003 3.273 3.374 3.273 3.328 12,438 +0.09(+2.86%)
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.