Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

51.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 29, 2020 9.798 11.01 9.168 10.70 161,317 +0.86(+8.78%)
May 28, 2020 10.42 10.43 9.711 9.837 52,443 -0.31(-3.05%)
May 27, 2020 9.479 10.17 9.314 10.15 56,387 +0.80(+8.60%)
May 26, 2020 9.382 9.382 8.898 9.343 43,086 +0.31(+3.43%)
May 22, 2020 8.966 9.053 8.695 9.034 34,599 -0.04(-0.43%)
May 21, 2020 9.169 9.217 8.995 9.072 27,729 -0.10(-1.06%)
May 20, 2020 9.101 9.305 8.917 9.169 46,530 +0.42(+4.76%)
May 19, 2020 9.092 9.092 8.685 8.753 49,526 -0.27(-3.00%)
May 18, 2020 8.511 9.140 8.462 9.024 166,566 +0.90(+11.08%)
May 15, 2020 8.172 8.238 7.949 8.123 41,829 +0.10(+1.21%)
May 14, 2020 8.211 8.249 7.620 8.027 67,968 -0.37(-4.38%)
May 13, 2020 8.598 8.598 7.833 8.395 75,220 -0.26(-3.02%)
May 12, 2020 9.314 9.314 8.540 8.656 64,646 -0.66(-7.07%)
May 11, 2020 9.188 9.440 8.830 9.314 65,144 -0.15(-1.54%)
May 08, 2020 8.772 9.498 8.404 9.460 58,560 +0.84(+9.78%)
May 07, 2020 8.559 8.888 8.482 8.617 46,193 +0.20(+2.42%)
May 06, 2020 8.966 9.092 8.327 8.414 41,445 -0.58(-6.46%)
May 05, 2020 9.460 9.769 8.922 8.995 64,958 -0.13(-1.38%)
May 04, 2020 9.682 9.721 9.024 9.121 59,832 -0.60(-6.18%)
May 01, 2020 9.614 10.01 9.242 9.721 247,463 +0.58(+6.36%)
Apr 30, 2020 9.411 9.411 8.877 9.140 50,158 -0.47(-4.93%)
Apr 29, 2020 9.217 9.653 9.101 9.614 129,095 +0.70(+7.82%)
Apr 28, 2020 9.053 9.072 8.472 8.917 71,434 -0.04(-0.43%)
Apr 27, 2020 8.114 9.034 8.114 8.956 76,811 +0.97(+12.12%)
Apr 24, 2020 7.998 8.259 7.881 7.988 42,035 +0.21(+2.74%)
Apr 23, 2020 7.794 8.133 7.717 7.775 96,690 +0.15(+2.03%)
Apr 22, 2020 7.988 8.036 7.494 7.620 103,003 -0.29(-3.67%)
Apr 21, 2020 8.085 8.298 7.794 7.910 68,878 -0.33(-4.00%)
Apr 20, 2020 8.578 9.179 8.094 8.240 99,096 -0.68(-7.60%)
Apr 17, 2020 8.056 9.121 8.056 8.917 82,212 +1.06(+13.42%)
Apr 16, 2020 8.259 8.709 7.782 7.862 158,508 -0.16(-2.05%)
Apr 15, 2020 8.917 8.946 8.017 8.027 162,569 -1.09(-12.00%)
Apr 14, 2020 9.431 9.605 8.791 9.121 52,422 -0.14(-1.46%)
Apr 13, 2020 9.711 9.837 9.247 9.256 39,063 -0.51(-5.25%)
Apr 09, 2020 9.004 9.895 8.840 9.769 66,720 +0.89(+10.03%)
Apr 08, 2020 8.617 9.106 8.577 8.879 54,613 +0.33(+3.85%)
Apr 07, 2020 8.898 9.097 8.336 8.549 73,652 -0.22(-2.54%)
Apr 06, 2020 9.208 9.392 8.598 8.772 52,130 +0.17(+2.03%)
Apr 03, 2020 9.731 9.837 8.390 8.598 72,400 -1.12(-11.55%)
Apr 02, 2020 9.208 9.760 9.066 9.721 35,832 +0.55(+6.02%)
Apr 01, 2020 9.818 10.01 9.014 9.169 35,066 -0.85(-8.50%)
Mar 31, 2020 9.334 10.14 9.285 10.02 71,200 +0.65(+6.92%)
Mar 30, 2020 8.530 9.450 8.424 9.372 76,100 +0.95(+11.26%)
Mar 27, 2020 9.034 9.034 8.424 8.424 54,532 -0.86(-9.28%)
Mar 26, 2020 9.305 9.623 8.966 9.285 62,520 -0.08(-0.83%)
Mar 25, 2020 10.02 10.17 9.285 9.363 50,342 -0.64(-6.39%)
Mar 24, 2020 10.57 10.73 9.653 10.00 61,344 -0.18(-1.81%)
Mar 23, 2020 10.11 10.29 9.769 10.19 62,667 +0.12(+1.15%)
Mar 20, 2020 9.343 10.29 8.840 10.07 100,596 +0.77(+8.33%)
Mar 19, 2020 8.714 9.871 8.392 9.295 90,299 +0.40(+4.46%)
Mar 18, 2020 8.782 9.004 8.172 8.898 123,217 -0.32(-3.47%)
Mar 17, 2020 9.247 9.745 8.424 9.217 92,787 -0.01(-0.10%)
Mar 16, 2020 8.298 9.702 8.298 9.227 162,432 +0.16(+1.82%)
Mar 13, 2020 9.818 9.837 8.743 9.063 88,925 -0.15(-1.58%)
Mar 12, 2020 9.082 9.682 9.082 9.208 104,241 -0.36(-3.74%)
Mar 11, 2020 9.837 10.27 9.329 9.566 92,122 -0.46(-4.63%)
Mar 10, 2020 10.06 10.13 9.818 10.03 44,096 +0.15(+1.57%)
Mar 09, 2020 10.88 10.88 9.818 9.876 50,781 -1.66(-14.36%)
Mar 06, 2020 12.01 12.45 11.50 11.53 48,232 -0.76(-6.15%)
Mar 05, 2020 11.78 12.34 11.78 12.29 75,203 +0.24(+2.01%)
Mar 04, 2020 12.54 12.61 11.84 12.04 41,189 -0.41(-3.27%)
Mar 03, 2020 12.03 12.80 12.03 12.45 59,443 +0.62(+5.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.