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 -0.80 (-1.64%)
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 (%)
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%)
May 01, 2002 5.084 5.084 4.993 5.038 3,569 +0.09(+1.87%)
Apr 30, 2002 5.001 5.084 4.900 4.946 10,276 +0.00(+0.00%)
Apr 29, 2002 4.864 5.066 4.864 4.946 15,360 +0.18(+3.68%)
Apr 26, 2002 4.992 4.992 4.770 4.770 5,300 -0.05(-0.94%)
Apr 25, 2002 4.814 4.815 4.814 4.815 1,514 +0.10(+2.14%)
Apr 24, 2002 4.752 4.752 4.715 4.715 216 -0.04(-0.78%)
Apr 23, 2002 4.872 4.872 4.752 4.752 2,055 -0.06(-1.15%)
Apr 22, 2002 5.075 5.084 4.761 4.807 5,516 +0.03(+0.58%)
Apr 19, 2002 4.844 5.084 4.613 4.779 8,545 -0.12(-2.45%)
Apr 18, 2002 4.900 4.955 4.622 4.900 12,007 +0.03(+0.57%)
Apr 17, 2002 4.807 4.900 4.807 4.872 10,168 -0.21(-4.18%)
Apr 16, 2002 4.992 5.084 4.668 5.084 8,112 +0.06(+1.29%)
Apr 15, 2002 4.789 5.020 4.696 5.020 12,764 +0.07(+1.50%)
Apr 12, 2002 5.038 5.084 4.789 4.946 68,581 -0.14(-2.73%)
Apr 11, 2002 5.269 5.280 5.084 5.084 38,942 -0.18(-3.51%)
Apr 10, 2002 5.177 5.399 5.038 5.269 11,898 -0.09(-1.72%)
Apr 09, 2002 5.084 5.454 4.650 5.362 136,297 +0.00(+0.00%)
Apr 08, 2002 5.436 5.454 5.251 5.362 41,321 -0.13(-2.36%)
Apr 05, 2002 5.528 5.547 5.362 5.491 40,780 -0.01(-0.17%)
Apr 04, 2002 5.639 5.658 5.436 5.500 35,155 -0.09(-1.65%)
Apr 03, 2002 5.547 5.667 5.500 5.593 58,953 +0.05(+0.83%)
Apr 02, 2002 5.593 5.685 5.408 5.547 103,304 -0.14(-2.42%)
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.