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

Olympic Steel Inc (NQ: ZEUS )

44.22 -0.71 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 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 (%)
Aug 29, 2003 3.744 3.818 3.735 3.818 14,386 +0.06(+1.72%)
Aug 28, 2003 3.744 3.836 3.689 3.753 23,473 +0.00(+0.00%)
Aug 27, 2003 3.726 3.799 3.726 3.753 23,257 +0.01(+0.25%)
Aug 26, 2003 3.735 3.790 3.707 3.744 41,538 +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 3.716 23,257 -0.03(-0.74%)
Aug 21, 2003 3.679 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 3.605 3.790 3.605 3.790 9,627 +0.18(+5.13%)
Aug 15, 2003 3.689 3.689 3.605 3.605 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 3.531 3.578 3.531 3.578 7,572 +0.06(+1.57%)
Aug 11, 2003 3.641 3.641 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 9,843 -0.05(-1.26%)
Aug 04, 2003 3.652 3.698 3.652 3.661 5,084 +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(+0.73%)
Jul 30, 2003 3.698 3.716 3.661 3.698 4,651 +0.01(+0.25%)
Jul 29, 2003 3.679 3.799 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 3.836 3.587 3.698 9,086 -0.05(-1.45%)
Jul 24, 2003 3.744 3.836 3.624 3.752 21,958 +0.05(+1.48%)
Jul 23, 2003 3.753 3.818 3.624 3.698 1,298 +0.08(+2.30%)
Jul 22, 2003 3.578 3.689 3.568 3.615 4,867 +0.00(+0.00%)
Jul 21, 2003 3.624 3.633 3.615 3.615 11,358 +0.00(+0.00%)
Jul 18, 2003 3.604 3.735 3.604 3.615 5,516 -0.00(-0.03%)
Jul 17, 2003 3.476 3.753 3.476 3.616 8,978 +0.14(+4.02%)
Jul 16, 2003 3.568 3.568 3.476 3.476 4,975 -0.04(-1.05%)
Jul 15, 2003 3.836 3.836 3.374 3.513 6,490 +0.08(+2.43%)
Jul 14, 2003 3.786 3.892 3.374 3.430 269,673 -0.45(-11.67%)
Jul 11, 2003 4.142 4.142 3.698 3.883 20,660 +0.03(+0.72%)
Jul 10, 2003 3.966 4.012 3.836 3.855 12,764 -0.06(-1.65%)
Jul 09, 2003 4.003 4.012 3.836 3.920 33,641 -0.06(-1.62%)
Jul 08, 2003 3.735 3.984 3.735 3.984 31,910 +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 3.716 3.541 3.716 540 +0.02(+0.50%)
Jul 02, 2003 3.772 3.772 3.698 3.698 11,249 -0.05(-1.23%)
Jul 01, 2003 3.605 3.744 3.531 3.744 2,487 -0.04(-0.95%)
Jun 30, 2003 3.541 3.836 3.541 3.780 1,838 +0.25(+7.04%)
Jun 27, 2003 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Jun 26, 2003 3.531 3.541 3.531 3.531 8,329 -0.03(-0.78%)
Jun 25, 2003 3.559 3.559 3.531 3.559 6,706 +0.00(+0.00%)
Jun 24, 2003 3.531 3.597 3.531 3.559 13,088 +0.00(+0.00%)
Jun 23, 2003 3.568 3.578 3.513 3.559 18,172 -0.02(-0.49%)
Jun 20, 2003 3.531 3.781 3.531 3.577 24,446 +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 84,266 +0.05(+1.34%)
Jun 16, 2003 3.550 3.781 3.420 3.439 72,799 -0.12(-3.38%)
Jun 13, 2003 3.531 3.615 3.411 3.559 23,473 -0.13(-3.51%)
Jun 12, 2003 3.615 3.698 3.411 3.689 29,098 -0.01(-0.25%)
Jun 11, 2003 3.929 4.105 3.559 3.698 36,994 +0.02(+0.50%)
Jun 10, 2003 3.605 3.836 3.513 3.679 40,672 -0.02(-0.50%)
Jun 09, 2003 3.254 4.114 3.245 3.698 53,653 -0.09(-2.44%)
Jun 06, 2003 3.790 3.910 3.670 3.790 41,862 -0.14(-3.53%)
Jun 05, 2003 3.698 3.929 3.679 3.929 25,528 +0.06(+1.67%)
Jun 04, 2003 3.467 4.021 3.430 3.864 49,651 +0.40(+11.47%)
Jun 03, 2003 3.541 3.541 3.402 3.467 31,045 -0.09(-2.60%)
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.