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 )

47.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 27, 2004 9.338 9.476 8.857 9.319 101,566 +0.15(+1.62%)
Feb 26, 2004 8.626 9.236 8.543 9.170 91,074 +0.45(+5.19%)
Feb 25, 2004 8.783 8.857 8.543 8.718 74,633 -0.18(-2.08%)
Feb 24, 2004 8.922 9.125 8.635 8.903 46,943 -0.11(-1.23%)
Feb 23, 2004 8.968 9.365 8.737 9.014 57,219 -0.12(-1.31%)
Feb 20, 2004 9.532 9.532 8.672 9.133 89,452 +0.07(+0.81%)
Feb 19, 2004 9.319 9.606 8.968 9.060 224,982 -0.42(-4.39%)
Feb 18, 2004 9.569 9.652 9.208 9.476 419,463 +0.09(+0.99%)
Feb 17, 2004 8.644 9.513 8.422 9.384 607,237 +1.26(+15.47%)
Feb 13, 2004 8.136 8.136 7.683 8.126 85,017 -0.01(-0.11%)
Feb 12, 2004 7.026 8.182 7.026 8.136 746,877 +0.74(+10.00%)
Feb 11, 2004 7.405 7.433 7.322 7.396 66,954 -0.01(-0.12%)
Feb 10, 2004 7.396 7.424 7.396 7.405 39,155 +0.06(+0.75%)
Feb 09, 2004 7.304 7.424 7.304 7.350 39,155 -0.03(-0.38%)
Feb 06, 2004 7.119 7.701 6.925 7.378 97,564 +0.22(+3.10%)
Feb 05, 2004 7.165 7.267 7.100 7.156 6,381 +0.02(+0.26%)
Feb 04, 2004 7.100 7.221 7.100 7.137 9,626 -0.12(-1.66%)
Feb 03, 2004 7.137 7.378 7.100 7.257 11,032 +0.13(+1.82%)
Feb 02, 2004 7.396 7.424 7.045 7.128 9,302 -0.26(-3.50%)
Jan 30, 2004 7.350 7.396 7.220 7.387 13,845 +0.12(+1.65%)
Jan 29, 2004 7.026 7.340 7.026 7.267 17,739 +0.24(+3.42%)
Jan 28, 2004 7.137 7.156 6.832 7.026 41,643 -0.23(-3.18%)
Jan 27, 2004 7.489 7.507 7.026 7.257 46,078 -0.14(-1.87%)
Jan 26, 2004 7.424 7.442 7.183 7.396 106,758 +0.09(+1.27%)
Jan 23, 2004 7.128 7.396 7.128 7.304 11,573 -0.09(-1.25%)
Jan 22, 2004 7.821 7.822 7.165 7.396 35,261 -0.18(-2.32%)
Jan 21, 2004 7.194 7.831 7.073 7.572 91,940 +0.41(+5.68%)
Jan 20, 2004 6.841 7.193 6.841 7.165 21,200 +0.32(+4.73%)
Jan 16, 2004 7.146 7.156 6.620 6.841 31,367 -0.02(-0.27%)
Jan 15, 2004 6.841 6.934 6.721 6.860 17,928 +0.02(+0.27%)
Jan 14, 2004 6.778 6.915 6.749 6.841 17,706 +0.09(+1.37%)
Jan 13, 2004 6.749 6.962 6.749 6.749 32,882 +0.00(+0.00%)
Jan 12, 2004 6.749 6.925 6.749 6.749 29,656 -0.03(-0.41%)
Jan 09, 2004 6.795 6.878 6.749 6.777 9,788 -0.05(-0.68%)
Jan 08, 2004 6.703 7.294 6.610 6.823 53,782 +0.13(+1.93%)
Jan 07, 2004 7.350 7.350 6.610 6.693 83,002 -0.59(-8.12%)
Jan 06, 2004 7.489 7.627 6.888 7.285 60,896 +0.49(+7.21%)
Jan 05, 2004 7.165 7.359 6.620 6.795 125,795 -0.70(-9.37%)
Jan 02, 2004 7.812 7.858 7.322 7.498 73,552 -0.09(-1.22%)
Dec 31, 2003 7.442 7.849 7.405 7.590 59,815 -0.27(-3.41%)
Dec 30, 2003 7.396 7.858 7.396 7.858 103,366 +0.28(+3.66%)
Dec 29, 2003 7.119 7.858 7.091 7.581 239,794 +0.53(+7.47%)
Dec 26, 2003 6.472 7.165 6.287 7.054 193,940 +0.59(+9.16%)
Dec 24, 2003 6.425 6.472 6.361 6.462 11,514 +0.11(+1.69%)
Dec 23, 2003 6.240 6.472 6.204 6.355 23,262 -0.03(-0.52%)
Dec 22, 2003 5.806 6.425 5.667 6.388 37,982 +0.53(+8.99%)
Dec 19, 2003 5.778 5.898 5.640 5.861 7,582 -0.01(-0.17%)
Dec 18, 2003 5.852 5.982 5.755 5.872 22,714 -0.12(-1.99%)
Dec 17, 2003 5.797 5.991 5.649 5.991 38,589 +0.07(+1.25%)
Dec 16, 2003 6.009 6.019 5.787 5.917 43,824 -0.02(-0.31%)
Dec 15, 2003 5.806 5.935 5.649 5.935 43,155 +0.18(+3.05%)
Dec 12, 2003 5.547 5.778 5.547 5.760 33,855 +0.16(+2.81%)
Dec 11, 2003 5.621 5.630 5.362 5.603 29,096 -0.03(-0.49%)
Dec 10, 2003 5.445 5.630 5.224 5.630 16,981 +0.08(+1.50%)
Dec 09, 2003 5.159 5.741 5.159 5.547 23,202 +0.00(+0.00%)
Dec 08, 2003 4.854 5.547 4.854 5.547 27,408 +0.23(+4.35%)
Dec 05, 2003 5.408 5.408 5.408 5.316 11,492 +0.14(+2.68%)
Dec 04, 2003 5.085 5.224 4.937 5.177 10,765 +0.01(+0.27%)
Dec 03, 2003 5.085 5.214 4.900 5.163 13,196 -0.08(-1.48%)
Dec 02, 2003 5.150 5.455 5.085 5.241 25,180 +0.06(+1.23%)
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.
 
 
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.