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

Olympic Steel Inc (NQ: ZEUS )

50.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 30, 2003 3.698 3.698 3.402 3.513 37,860 -0.18(-4.76%)
May 29, 2003 3.559 3.689 3.420 3.689 24,663 +0.13(+3.64%)
May 28, 2003 3.420 3.698 3.282 3.559 40,240 +0.05(+1.32%)
May 27, 2003 3.541 3.541 3.291 3.513 28,990 +0.14(+4.11%)
May 23, 2003 3.374 3.393 3.291 3.374 23,365 -0.04(-1.08%)
May 22, 2003 3.189 3.420 3.180 3.411 30,612 +0.17(+5.13%)
May 21, 2003 3.254 3.328 3.236 3.245 23,797 -0.06(-1.68%)
May 20, 2003 3.291 3.300 3.236 3.300 22,932 -0.07(-2.19%)
May 19, 2003 3.328 3.374 3.171 3.374 24,771 +0.05(+1.39%)
May 16, 2003 3.328 3.374 3.328 3.328 6,923 -0.08(-2.44%)
May 15, 2003 3.282 3.411 3.236 3.411 67,283 +0.13(+3.94%)
May 14, 2003 3.282 3.282 3.236 3.282 21,093 -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 1,298 +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 43,268 +0.02(+0.57%)
May 07, 2003 3.189 3.236 3.143 3.217 26,069 +0.12(+3.88%)
May 06, 2003 3.282 3.282 3.041 3.097 15,144 -0.15(-4.56%)
May 05, 2003 3.236 3.282 3.236 3.245 14,819 +0.01(+0.29%)
May 02, 2003 3.374 3.374 3.041 3.236 49,002 -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 2,596 +0.10(+2.95%)
Apr 28, 2003 3.347 3.448 3.347 3.448 432 +0.06(+1.63%)
Apr 25, 2003 3.189 3.393 3.189 3.393 4,975 +0.20(+6.38%)
Apr 24, 2003 3.494 3.513 3.152 3.189 20,336 -0.31(-8.73%)
Apr 23, 2003 3.420 3.494 3.420 3.494 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 3.457 3.513 3.152 3.513 13,954 +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 3.457 3.383 3.383 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 3.189 3.097 3.189 29,314 +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 10,276 -0.09(-2.86%)
Apr 04, 2003 3.245 3.291 3.236 3.236 13,197 -0.01(-0.28%)
Apr 03, 2003 3.337 3.337 3.236 3.245 14,927 -0.08(-2.50%)
Apr 02, 2003 3.273 3.374 3.273 3.328 12,439 +0.09(+2.86%)
Apr 01, 2003 3.291 3.291 3.236 3.236 9,086 -0.05(-1.41%)
Mar 31, 2003 3.236 3.337 3.236 3.282 3,894 +0.05(+1.43%)
Mar 28, 2003 3.291 3.291 3.236 3.236 5,733 -0.06(-1.69%)
Mar 27, 2003 3.143 3.291 3.143 3.291 16,117 +0.15(+4.71%)
Mar 26, 2003 3.097 3.143 3.097 3.143 6,706 +0.05(+1.49%)
Mar 25, 2003 3.097 3.097 3.097 3.097 108 +0.08(+2.76%)
Mar 24, 2003 3.032 3.032 3.014 3.014 216 -0.20(-6.32%)
Mar 21, 2003 3.217 3.217 3.217 3.217 108 +0.19(+6.42%)
Mar 20, 2003 3.023 3.023 3.023 3.023 0 +0.00(+0.00%)
Mar 19, 2003 3.069 3.310 3.014 3.023 3,569 -0.04(-1.21%)
Mar 18, 2003 2.690 3.060 2.690 3.060 5,733 +0.43(+16.14%)
Mar 17, 2003 2.635 2.699 2.635 2.635 16,117 -0.06(-2.06%)
Mar 14, 2003 2.699 2.699 2.635 2.690 5,949 +0.11(+4.30%)
Mar 13, 2003 2.579 2.579 2.542 2.579 12,656 -0.06(-2.11%)
Mar 12, 2003 2.602 2.635 2.602 2.635 973 +0.05(+1.79%)
Mar 11, 2003 2.625 2.635 2.570 2.588 7,031 -0.03(-1.06%)
Mar 10, 2003 2.727 2.727 2.496 2.616 5,192 -0.18(-6.29%)
Mar 07, 2003 2.884 2.884 2.792 2.792 865 +0.00(+0.00%)
Mar 06, 2003 2.884 2.884 2.792 2.792 2,487 -0.10(-3.51%)
Mar 05, 2003 2.829 2.894 2.773 2.894 18,930 -0.03(-0.95%)
Mar 04, 2003 3.134 3.134 2.921 2.921 3,136 -0.19(-6.23%)
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.