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 )

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 (%)
Nov 29, 2002 3.495 3.699 3.495 3.699 3,882 +0.09(+2.57%)
Nov 27, 2002 3.384 3.607 3.384 3.607 4,098 +0.34(+10.51%)
Nov 26, 2002 3.449 3.468 3.264 3.264 6,471 +0.01(+0.28%)
Nov 25, 2002 3.041 3.412 3.041 3.254 5,392 -0.12(-3.57%)
Nov 22, 2002 3.597 3.848 2.967 3.375 24,267 -0.19(-5.45%)
Nov 21, 2002 2.791 3.570 2.791 3.570 6,794 +0.77(+27.48%)
Nov 20, 2002 2.911 3.375 2.800 2.800 4,853 -0.49(-14.93%)
Nov 19, 2002 3.190 3.384 3.190 3.292 9,167 +0.16(+5.00%)
Nov 18, 2002 2.781 3.523 2.781 3.135 17,040 +0.45(+16.59%)
Nov 15, 2002 2.587 2.791 2.587 2.689 38,611 -0.05(-1.69%)
Nov 14, 2002 2.559 3.013 2.559 2.735 12,942 +0.21(+8.46%)
Nov 13, 2002 2.605 3.050 2.522 2.522 10,353 -0.39(-13.35%)
Nov 12, 2002 2.735 2.921 2.652 2.910 7,657 +0.18(+6.41%)
Nov 11, 2002 2.735 2.782 2.596 2.735 27,934 +0.00(+0.00%)
Nov 08, 2002 2.828 2.921 2.642 2.735 59,103 -0.18(-6.02%)
Nov 07, 2002 2.911 2.985 2.791 2.910 19,090 -0.06(-1.91%)
Nov 06, 2002 2.791 2.976 2.782 2.967 4,529 +0.19(+6.67%)
Nov 05, 2002 2.837 3.003 2.782 2.782 8,520 -0.06(-1.96%)
Nov 04, 2002 2.726 2.976 2.550 2.837 15,962 +0.01(+0.33%)
Nov 01, 2002 2.828 2.828 2.670 2.828 24,374 +0.06(+2.01%)
Oct 31, 2002 2.782 2.828 2.763 2.772 5,069 -0.02(-0.66%)
Oct 30, 2002 2.976 3.208 2.596 2.791 22,325 -0.18(-5.91%)
Oct 29, 2002 2.967 2.967 2.966 2.966 226,492 +0.05(+1.56%)
Oct 28, 2002 2.986 2.986 2.921 2.921 7,118 -0.05(-1.56%)
Oct 25, 2002 3.004 3.050 2.930 2.967 5,284 -0.04(-1.23%)
Oct 24, 2002 3.004 3.013 3.004 3.004 3,343 +0.00(+0.00%)
Oct 23, 2002 2.995 3.004 2.930 3.004 4,206 +0.02(+0.62%)
Oct 22, 2002 3.105 3.105 2.930 2.986 1,456 -0.17(-5.27%)
Oct 21, 2002 2.874 3.579 2.707 3.151 4,853 +0.46(+17.21%)
Oct 18, 2002 3.041 3.227 2.615 2.689 10,569 -0.73(-21.41%)
Oct 17, 2002 3.236 3.421 3.041 3.421 3,451 +0.18(+5.43%)
Oct 16, 2002 3.152 3.245 3.013 3.245 6,471 +0.16(+5.11%)
Oct 15, 2002 3.199 3.347 3.013 3.088 9,491 +0.11(+3.74%)
Oct 14, 2002 2.976 2.976 2.976 2.976 215 -0.27(-8.29%)
Oct 11, 2002 2.893 3.245 2.893 3.245 3,990 +0.37(+12.90%)
Oct 10, 2002 2.633 2.911 2.633 2.874 5,716 +0.24(+9.12%)
Oct 09, 2002 3.041 3.041 2.633 2.634 5,284 -0.42(-13.65%)
Oct 08, 2002 3.106 3.106 3.050 3.050 1,725 -0.02(-0.60%)
Oct 07, 2002 3.069 3.069 3.069 3.069 431 -0.18(-5.43%)
Oct 04, 2002 2.866 3.245 2.866 3.245 539 -0.18(-5.15%)
Oct 03, 2002 3.412 3.421 3.412 3.421 1,509 +0.40(+13.19%)
Oct 02, 2002 3.106 3.412 3.023 3.023 5,069 -0.02(-0.61%)
Oct 01, 2002 2.550 3.292 2.550 3.041 19,845 +0.43(+16.31%)
Sep 30, 2002 2.689 2.726 2.615 2.615 754 -0.03(-1.05%)
Sep 27, 2002 2.680 2.690 2.615 2.642 15,530 -0.14(-5.00%)
Sep 26, 2002 2.985 3.013 2.782 2.782 13,697 -0.14(-4.76%)
Sep 25, 2002 2.828 2.922 2.782 2.921 11,621 +0.09(+3.28%)
Sep 24, 2002 2.643 2.828 2.643 2.828 3,127 -0.03(-0.97%)
Sep 23, 2002 2.689 2.856 2.616 2.856 10,677 +0.17(+6.17%)
Sep 20, 2002 2.698 2.846 2.559 2.690 1,628,589 -0.01(-0.31%)
Sep 19, 2002 2.884 3.106 2.642 2.698 54,142 -0.30(-9.91%)
Sep 18, 2002 3.143 3.143 2.856 2.995 17,256 -0.14(-4.44%)
Sep 17, 2002 3.088 3.190 3.088 3.134 2,480 -0.02(-0.59%)
Sep 16, 2002 3.069 3.180 3.013 3.152 18,335 -0.04(-1.16%)
Sep 13, 2002 3.050 3.190 3.050 3.190 15,638 +0.08(+2.69%)
Sep 12, 2002 3.014 3.282 2.977 3.106 33,973 +0.07(+2.45%)
Sep 11, 2002 3.338 3.523 3.032 3.032 48,426 -0.29(-8.66%)
Sep 10, 2002 3.348 3.635 3.310 3.319 15,423 -0.06(-1.92%)
Sep 09, 2002 3.209 3.699 3.209 3.384 19,983 +0.14(+4.29%)
Sep 06, 2002 3.496 3.560 3.245 3.245 34,297 -0.25(-7.16%)
Sep 05, 2002 3.709 3.709 3.486 3.495 8,089 -0.25(-6.68%)
Sep 04, 2002 3.571 3.746 3.570 3.746 3,235 +0.14(+3.86%)
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.
 
 
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.