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

Olympic Steel Inc (NQ: ZEUS )

52.14 +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 4.502 4.715 4.391 4.715 10,168 +0.21(+4.74%)
Jul 30, 2002 4.465 4.604 4.437 4.501 9,735 +0.16(+3.60%)
Jul 29, 2002 4.161 4.419 4.161 4.345 10,925 +0.28(+6.82%)
Jul 26, 2002 4.142 4.373 4.068 4.068 5,624 +0.14(+3.53%)
Jul 25, 2002 4.095 4.142 3.929 3.929 649 -0.17(-4.26%)
Jul 24, 2002 3.893 4.114 3.799 4.104 19,903 -0.21(-4.95%)
Jul 23, 2002 3.929 4.317 3.698 4.317 36,237 +0.43(+11.19%)
Jul 22, 2002 3.975 4.280 3.883 3.883 17,523 -0.49(-11.21%)
Jul 19, 2002 4.160 4.391 3.883 4.373 4,867 +0.05(+1.07%)
Jul 17, 2002 4.252 4.484 4.160 4.326 14,819 -0.71(-14.14%)
Jul 12, 2002 5.676 5.676 5.039 5.039 50,300 -0.60(-10.65%)
Jul 11, 2002 5.713 6.092 5.639 5.640 15,360 -0.07(-1.28%)
Jul 10, 2002 5.860 5.860 5.621 5.713 12,007 +0.04(+0.65%)
Jul 09, 2002 6.000 6.000 5.676 5.676 17,091 -0.32(-5.39%)
Jul 08, 2002 6.008 6.008 6.000 6.000 12,980 -0.01(-0.15%)
Jul 05, 2002 5.824 6.018 5.815 6.009 21,093 +0.20(+3.36%)
Jul 04, 2002 6.222 6.231 5.685 5.814 28,341 +0.00(+0.00%)
Jul 03, 2002 6.222 6.231 5.685 5.814 28,341 -0.26(-4.28%)
Jul 02, 2002 5.916 6.286 5.685 6.074 89,674 +0.20(+3.46%)
Jul 01, 2002 5.824 6.138 5.454 5.870 78,965 +0.32(+5.83%)
Jun 28, 2002 5.380 5.685 5.316 5.547 33,749 +0.18(+3.39%)
Jun 27, 2002 5.379 5.379 5.269 5.365 2,704 -0.09(-1.64%)
Jun 26, 2002 5.491 5.491 5.233 5.454 17,523 -0.08(-1.50%)
Jun 25, 2002 5.315 5.537 5.315 5.537 41,862 +0.30(+5.64%)
Jun 21, 2002 5.269 5.316 5.084 5.242 31,369 +0.15(+2.90%)
Jun 20, 2002 4.955 5.342 4.955 5.094 79,290 +0.15(+2.99%)
Jun 19, 2002 4.946 5.269 4.900 4.946 130,996 +0.14(+2.88%)
Jun 18, 2002 4.853 5.038 4.807 4.807 12,223 +0.02(+0.39%)
Jun 17, 2002 5.131 5.131 4.789 4.789 10,817 -0.05(-0.96%)
Jun 14, 2002 5.260 5.260 4.715 4.835 16,658 +0.01(+0.21%)
Jun 12, 2002 4.844 4.853 4.742 4.825 4,975 +0.11(+2.33%)
Jun 11, 2002 4.706 4.844 4.706 4.715 2,596 +0.05(+0.99%)
Jun 10, 2002 5.011 5.020 4.622 4.668 24,122 -0.21(-4.36%)
Jun 07, 2002 4.761 4.881 4.484 4.881 7,463 +0.07(+1.54%)
Jun 06, 2002 4.807 4.807 4.807 4.807 10,060 +0.04(+0.78%)
Jun 05, 2002 4.853 4.853 4.770 4.770 973 -0.23(-4.62%)
May 31, 2002 4.770 5.001 4.733 5.001 18,930 +0.04(+0.76%)
May 28, 2002 5.038 5.177 4.770 4.963 11,790 -0.17(-3.26%)
May 27, 2002 5.195 5.195 5.084 5.131 5,300 +0.00(+0.00%)
May 24, 2002 5.195 5.195 5.084 5.131 5,300 -0.09(-1.77%)
May 23, 2002 5.223 5.223 4.946 5.223 25,636 +0.09(+1.80%)
May 22, 2002 5.038 5.177 4.900 5.131 8,653 +0.18(+3.74%)
May 21, 2002 4.918 5.037 4.918 4.946 3,677 -0.23(-4.46%)
May 20, 2002 5.084 5.177 4.900 5.177 11,466 +0.09(+1.82%)
May 17, 2002 5.177 5.177 5.084 5.084 2,163 -0.27(-5.01%)
May 16, 2002 5.177 5.177 5.177 5.353 1,189 -0.05(-0.86%)
May 15, 2002 5.223 5.399 5.084 5.399 2,812 +0.18(+3.36%)
May 14, 2002 4.992 5.362 4.992 5.223 4,651 +0.22(+4.42%)
May 13, 2002 5.084 5.084 4.946 5.002 3,028 -0.14(-2.68%)
May 10, 2002 5.131 5.223 5.131 5.140 5,949 -0.17(-3.14%)
May 09, 2002 5.084 5.306 5.084 5.306 5,084 -0.01(-0.17%)
May 08, 2002 5.103 5.362 4.946 5.316 22,824 +0.17(+3.23%)
May 07, 2002 5.251 5.251 5.103 5.149 36,021 -0.09(-1.76%)
May 06, 2002 5.084 5.269 5.084 5.242 34,290 +0.14(+2.72%)
May 03, 2002 5.038 5.121 4.807 5.103 16,442 +0.25(+5.14%)
May 02, 2002 4.900 4.937 4.687 4.853 19,038 -0.18(-3.67%)
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.